PIMCO CA Muni Income Fund III NYSE:PZC Historical Prices

Below are the 5371 trading days of historical prices for PZC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5371	NYSE	PZC	Tue, Mar 5, 2024	7.83	7.85	7.80	7.82
5370	NYSE	PZC	Mon, Mar 4, 2024	7.79	7.82	7.72	7.77
5369	NYSE	PZC	Fri, Mar 1, 2024	7.83	7.89	7.71	7.79
5368	NYSE	PZC	Thu, Feb 29, 2024	7.78	7.87	7.72	7.79
5367	NYSE	PZC	Wed, Feb 28, 2024	7.71	7.87	7.63	7.78
5366	NYSE	PZC	Tue, Feb 27, 2024	7.75	7.82	7.59	7.71
5365	NYSE	PZC	Mon, Feb 26, 2024	7.71	7.90	7.61	7.74
5364	NYSE	PZC	Fri, Feb 23, 2024	7.76	7.77	7.70	7.74
5363	NYSE	PZC	Thu, Feb 22, 2024	7.71	7.76	7.60	7.76
5362	NYSE	PZC	Wed, Feb 21, 2024	7.75	7.78	7.68	7.69
5361	NYSE	PZC	Tue, Feb 20, 2024	7.62	7.71	7.62	7.69
5360	NYSE	PZC	Fri, Feb 16, 2024	7.60	7.63	7.58	7.62
5359	NYSE	PZC	Thu, Feb 15, 2024	7.59	7.62	7.58	7.60
5358	NYSE	PZC	Wed, Feb 14, 2024	7.52	7.64	7.49	7.60
5357	NYSE	PZC	Tue, Feb 13, 2024	7.48	7.54	7.46	7.52
5356	NYSE	PZC	Mon, Feb 12, 2024	7.52	7.55	7.51	7.55
5355	NYSE	PZC	Fri, Feb 9, 2024	7.48	7.55	7.47	7.49
5354	NYSE	PZC	Thu, Feb 8, 2024	7.47	7.51	7.47	7.46
5353	NYSE	PZC	Wed, Feb 7, 2024	7.40	7.50	7.39	7.47
5352	NYSE	PZC	Tue, Feb 6, 2024	7.37	7.44	7.36	7.41
5351	NYSE	PZC	Mon, Feb 5, 2024	7.43	7.46	7.39	7.43
5350	NYSE	PZC	Fri, Feb 2, 2024	7.50	7.52	7.42	7.46
5349	NYSE	PZC	Thu, Feb 1, 2024	7.48	7.53	7.44	7.53
5348	NYSE	PZC	Wed, Jan 31, 2024	7.32	7.45	7.32	7.39
5347	NYSE	PZC	Tue, Jan 30, 2024	7.28	7.33	7.27	7.31
5346	NYSE	PZC	Mon, Jan 29, 2024	7.21	7.42	7.18	7.26
5345	NYSE	PZC	Fri, Jan 26, 2024	7.18	7.24	7.15	7.20
5344	NYSE	PZC	Thu, Jan 25, 2024	7.23	7.28	7.12	7.17
5343	NYSE	PZC	Wed, Jan 24, 2024	7.28	7.28	7.14	7.21
5342	NYSE	PZC	Tue, Jan 23, 2024	7.26	7.27	7.17	7.24
5341	NYSE	PZC	Mon, Jan 22, 2024	7.13	7.27	7.13	7.22
5340	NYSE	PZC	Fri, Jan 19, 2024	7.15	7.17	6.98	7.12
5339	NYSE	PZC	Thu, Jan 18, 2024	7.16	7.19	7.09	7.11
5338	NYSE	PZC	Wed, Jan 17, 2024	7.29	7.31	7.18	7.19
5337	NYSE	PZC	Tue, Jan 16, 2024	7.37	7.37	7.27	7.28
5336	NYSE	PZC	Fri, Jan 12, 2024	7.36	7.42	7.32	7.35
5335	NYSE	PZC	Thu, Jan 11, 2024	7.37	7.40	7.30	7.37
5334	NYSE	PZC	Wed, Jan 10, 2024	7.41	7.41	7.36	7.37
5333	NYSE	PZC	Tue, Jan 9, 2024	7.38	7.44	7.38	7.39
5332	NYSE	PZC	Mon, Jan 8, 2024	7.42	7.50	7.40	7.44
5331	NYSE	PZC	Fri, Jan 5, 2024	7.45	7.51	7.42	7.43
5330	NYSE	PZC	Thu, Jan 4, 2024	7.44	7.45	7.41	7.41
5329	NYSE	PZC	Wed, Jan 3, 2024	7.43	7.47	7.34	7.45
5328	NYSE	PZC	Tue, Jan 2, 2024	7.38	7.48	7.30	7.41
5327	NYSE	PZC	Fri, Dec 29, 2023	7.26	7.38	7.26	7.37
5326	NYSE	PZC	Thu, Dec 28, 2023	7.31	7.35	7.22	7.26
5325	NYSE	PZC	Wed, Dec 27, 2023	7.48	7.56	7.37	7.38
5324	NYSE	PZC	Tue, Dec 26, 2023	7.51	7.56	7.45	7.49
5323	NYSE	PZC	Fri, Dec 22, 2023	7.52	7.59	7.49	7.50
5322	NYSE	PZC	Thu, Dec 21, 2023	7.38	7.54	7.38	7.54
5321	NYSE	PZC	Wed, Dec 20, 2023	7.36	7.41	7.34	7.40
5320	NYSE	PZC	Tue, Dec 19, 2023	7.43	7.52	7.36	7.36
5319	NYSE	PZC	Mon, Dec 18, 2023	7.51	7.51	7.42	7.44
5318	NYSE	PZC	Fri, Dec 15, 2023	7.44	7.55	7.43	7.51
5317	NYSE	PZC	Thu, Dec 14, 2023	7.34	7.48	7.34	7.42
5316	NYSE	PZC	Wed, Dec 13, 2023	7.16	7.32	7.16	7.29
5315	NYSE	PZC	Tue, Dec 12, 2023	7.22	7.28	7.10	7.16
5314	NYSE	PZC	Mon, Dec 11, 2023	7.14	7.30	7.14	7.22
5313	NYSE	PZC	Fri, Dec 8, 2023	7.15	7.24	7.06	7.11
5312	NYSE	PZC	Thu, Dec 7, 2023	7.09	7.21	7.06	7.15
5311	NYSE	PZC	Wed, Dec 6, 2023	7.15	7.15	7.02	7.05
5310	NYSE	PZC	Tue, Dec 5, 2023	7.14	7.19	6.92	7.13
5309	NYSE	PZC	Mon, Dec 4, 2023	7.13	7.19	7.11	7.12
5308	NYSE	PZC	Fri, Dec 1, 2023	7.06	7.15	7.06	7.15
5307	NYSE	PZC	Thu, Nov 30, 2023	7.10	7.10	7.00	7.04
5306	NYSE	PZC	Wed, Nov 29, 2023	6.99	7.08	6.99	7.08
5305	NYSE	PZC	Tue, Nov 28, 2023	6.94	6.97	6.90	6.95
5304	NYSE	PZC	Mon, Nov 27, 2023	7.00	7.03	6.93	6.94
5303	NYSE	PZC	Fri, Nov 24, 2023	7.00	7.02	6.97	7.00
5302	NYSE	PZC	Wed, Nov 22, 2023	7.03	7.07	6.99	7.01
5301	NYSE	PZC	Tue, Nov 21, 2023	7.03	7.10	7.00	7.03
5300	NYSE	PZC	Mon, Nov 20, 2023	6.96	7.14	6.93	7.03
5299	NYSE	PZC	Fri, Nov 17, 2023	7.02	7.04	6.96	7.01
5298	NYSE	PZC	Thu, Nov 16, 2023	6.81	6.97	6.81	6.97
5297	NYSE	PZC	Wed, Nov 15, 2023	6.84	6.84	6.74	6.75
5296	NYSE	PZC	Tue, Nov 14, 2023	6.75	6.99	6.75	6.80
5295	NYSE	PZC	Mon, Nov 13, 2023	6.68	6.70	6.61	6.65
5294	NYSE	PZC	Fri, Nov 10, 2023	6.70	6.71	6.66	6.68
5293	NYSE	PZC	Thu, Nov 9, 2023	6.78	6.78	6.66	6.67
5292	NYSE	PZC	Wed, Nov 8, 2023	6.77	6.83	6.74	6.75
5291	NYSE	PZC	Tue, Nov 7, 2023	6.72	6.83	6.71	6.74
5290	NYSE	PZC	Mon, Nov 6, 2023	6.75	6.79	6.66	6.72
5289	NYSE	PZC	Fri, Nov 3, 2023	6.72	6.79	6.72	6.78
5288	NYSE	PZC	Thu, Nov 2, 2023	6.62	6.70	6.60	6.66
5287	NYSE	PZC	Wed, Nov 1, 2023	6.48	6.54	6.44	6.53
5286	NYSE	PZC	Tue, Oct 31, 2023	6.43	6.49	6.42	6.46
5285	NYSE	PZC	Mon, Oct 30, 2023	6.40	6.44	6.40	6.42
5284	NYSE	PZC	Fri, Oct 27, 2023	6.42	6.43	6.38	6.41
5283	NYSE	PZC	Thu, Oct 26, 2023	6.42	6.43	6.40	6.42
5282	NYSE	PZC	Wed, Oct 25, 2023	6.49	6.49	6.39	6.40
5281	NYSE	PZC	Tue, Oct 24, 2023	6.43	6.48	6.43	6.48
5280	NYSE	PZC	Mon, Oct 23, 2023	6.45	6.47	6.30	6.38
5279	NYSE	PZC	Fri, Oct 20, 2023	6.49	6.50	6.40	6.44
5278	NYSE	PZC	Thu, Oct 19, 2023	6.52	6.52	6.46	6.48
5277	NYSE	PZC	Wed, Oct 18, 2023	6.46	6.55	6.46	6.50
5276	NYSE	PZC	Tue, Oct 17, 2023	6.57	6.60	6.49	6.58
5275	NYSE	PZC	Mon, Oct 16, 2023	6.68	6.70	6.59	6.62
5274	NYSE	PZC	Fri, Oct 13, 2023	6.75	6.75	6.67	6.69
5273	NYSE	PZC	Thu, Oct 12, 2023	6.75	6.75	6.61	6.70
5272	NYSE	PZC	Wed, Oct 11, 2023	6.71	6.74	6.65	6.74
5271	NYSE	PZC	Tue, Oct 10, 2023	6.61	6.69	6.59	6.65
5270	NYSE	PZC	Mon, Oct 9, 2023	6.58	6.66	6.55	6.60
5269	NYSE	PZC	Fri, Oct 6, 2023	6.66	6.66	6.55	6.59
5268	NYSE	PZC	Thu, Oct 5, 2023	6.72	6.74	6.63	6.65
5267	NYSE	PZC	Wed, Oct 4, 2023	6.68	6.72	6.66	6.69
5266	NYSE	PZC	Tue, Oct 3, 2023	6.75	6.76	6.60	6.68
5265	NYSE	PZC	Mon, Oct 2, 2023	6.87	6.87	6.70	6.75
5264	NYSE	PZC	Fri, Sep 29, 2023	6.80	6.86	6.75	6.85
5263	NYSE	PZC	Thu, Sep 28, 2023	6.81	6.83	6.74	6.76
5262	NYSE	PZC	Wed, Sep 27, 2023	6.92	6.94	6.81	6.81
5261	NYSE	PZC	Tue, Sep 26, 2023	6.99	7.00	6.90	6.90
5260	NYSE	PZC	Mon, Sep 25, 2023	7.15	7.15	6.98	7.00
5259	NYSE	PZC	Fri, Sep 22, 2023	7.20	7.25	7.15	7.17
5258	NYSE	PZC	Thu, Sep 21, 2023	7.27	7.29	7.19	7.20
5257	NYSE	PZC	Wed, Sep 20, 2023	7.31	7.32	7.28	7.29
5256	NYSE	PZC	Tue, Sep 19, 2023	7.32	7.35	7.27	7.29
5255	NYSE	PZC	Mon, Sep 18, 2023	7.31	7.32	7.30	7.32
5254	NYSE	PZC	Fri, Sep 15, 2023	7.39	7.39	7.29	7.32
5253	NYSE	PZC	Thu, Sep 14, 2023	7.43	7.43	7.35	7.39
5252	NYSE	PZC	Wed, Sep 13, 2023	7.40	7.40	7.33	7.40
5251	NYSE	PZC	Tue, Sep 12, 2023	7.41	7.46	7.36	7.36
5250	NYSE	PZC	Mon, Sep 11, 2023	7.59	7.62	7.37	7.44
5249	NYSE	PZC	Fri, Sep 8, 2023	7.58	7.62	7.53	7.54
5248	NYSE	PZC	Thu, Sep 7, 2023	7.53	7.57	7.45	7.48
5247	NYSE	PZC	Wed, Sep 6, 2023	7.61	7.65	7.49	7.53
5246	NYSE	PZC	Tue, Sep 5, 2023	7.61	7.69	7.55	7.61
5245	NYSE	PZC	Fri, Sep 1, 2023	7.57	7.64	7.56	7.61
5244	NYSE	PZC	Thu, Aug 31, 2023	7.60	7.61	7.55	7.58
5243	NYSE	PZC	Wed, Aug 30, 2023	7.60	7.67	7.60	7.62
5242	NYSE	PZC	Tue, Aug 29, 2023	7.49	7.63	7.49	7.63
5241	NYSE	PZC	Mon, Aug 28, 2023	7.57	7.62	7.50	7.52
5240	NYSE	PZC	Fri, Aug 25, 2023	7.52	7.67	7.49	7.62
5239	NYSE	PZC	Thu, Aug 24, 2023	7.81	7.81	7.51	7.52
5238	NYSE	PZC	Wed, Aug 23, 2023	7.68	7.81	7.67	7.81
5237	NYSE	PZC	Tue, Aug 22, 2023	7.65	7.70	7.56	7.68
5236	NYSE	PZC	Mon, Aug 21, 2023	7.63	7.67	7.54	7.60
5235	NYSE	PZC	Fri, Aug 18, 2023	7.78	7.78	7.59	7.61
5234	NYSE	PZC	Thu, Aug 17, 2023	7.69	7.80	7.66	7.78
5233	NYSE	PZC	Wed, Aug 16, 2023	7.83	7.85	7.66	7.69
5232	NYSE	PZC	Tue, Aug 15, 2023	7.81	7.90	7.80	7.85
5231	NYSE	PZC	Mon, Aug 14, 2023	7.90	7.90	7.72	7.75
5230	NYSE	PZC	Fri, Aug 11, 2023	7.89	7.95	7.75	7.91
5229	NYSE	PZC	Thu, Aug 10, 2023	7.87	7.88	7.70	7.73
5228	NYSE	PZC	Wed, Aug 9, 2023	7.78	7.95	7.78	7.88
5227	NYSE	PZC	Tue, Aug 8, 2023	7.87	7.90	7.76	7.82
5226	NYSE	PZC	Mon, Aug 7, 2023	7.90	7.93	7.79	7.91
5225	NYSE	PZC	Fri, Aug 4, 2023	7.86	7.94	7.80	7.86
5224	NYSE	PZC	Thu, Aug 3, 2023	7.85	7.96	7.80	7.85
5223	NYSE	PZC	Wed, Aug 2, 2023	8.03	8.12	7.85	7.98
5222	NYSE	PZC	Tue, Aug 1, 2023	8.10	8.20	8.05	8.06
5221	NYSE	PZC	Mon, Jul 31, 2023	8.06	8.16	8.06	8.10
5220	NYSE	PZC	Fri, Jul 28, 2023	8.07	8.08	7.88	8.01
5219	NYSE	PZC	Thu, Jul 27, 2023	8.10	8.10	7.95	8.01
5218	NYSE	PZC	Wed, Jul 26, 2023	8.02	8.11	8.02	8.07
5217	NYSE	PZC	Tue, Jul 25, 2023	8.07	8.07	7.94	7.98
5216	NYSE	PZC	Mon, Jul 24, 2023	8.05	8.13	8.05	8.09
5215	NYSE	PZC	Fri, Jul 21, 2023	8.02	8.07	7.92	8.01
5214	NYSE	PZC	Thu, Jul 20, 2023	8.02	8.02	7.93	7.98
5213	NYSE	PZC	Wed, Jul 19, 2023	7.91	8.04	7.91	8.01
5212	NYSE	PZC	Tue, Jul 18, 2023	7.94	7.94	7.87	7.94
5211	NYSE	PZC	Mon, Jul 17, 2023	7.90	7.92	7.87	7.89
5210	NYSE	PZC	Fri, Jul 14, 2023	7.94	7.94	7.88	7.94
5209	NYSE	PZC	Thu, Jul 13, 2023	8.00	8.00	7.82	7.90
5208	NYSE	PZC	Wed, Jul 12, 2023	7.90	8.00	7.90	8.00
5207	NYSE	PZC	Tue, Jul 11, 2023	7.85	7.86	7.77	7.82
5206	NYSE	PZC	Mon, Jul 10, 2023	7.68	7.81	7.65	7.81
5205	NYSE	PZC	Fri, Jul 7, 2023	7.64	7.66	7.63	7.64
5204	NYSE	PZC	Thu, Jul 6, 2023	7.70	7.70	7.60	7.65
5203	NYSE	PZC	Wed, Jul 5, 2023	7.80	7.82	7.68	7.72
5202	NYSE	PZC	Mon, Jul 3, 2023	7.74	7.82	7.73	7.79
5201	NYSE	PZC	Fri, Jun 30, 2023	7.73	7.73	7.64	7.70
5200	NYSE	PZC	Thu, Jun 29, 2023	7.70	7.72	7.65	7.68
5199	NYSE	PZC	Wed, Jun 28, 2023	7.76	7.81	7.70	7.75
5198	NYSE	PZC	Tue, Jun 27, 2023	7.73	7.82	7.71	7.76
5197	NYSE	PZC	Mon, Jun 26, 2023	7.71	7.97	7.71	7.73
5196	NYSE	PZC	Fri, Jun 23, 2023	7.76	7.79	7.69	7.70
5195	NYSE	PZC	Thu, Jun 22, 2023	7.73	7.77	7.70	7.72
5194	NYSE	PZC	Wed, Jun 21, 2023	7.77	7.77	7.71	7.74
5193	NYSE	PZC	Tue, Jun 20, 2023	7.73	7.77	7.70	7.73
5192	NYSE	PZC	Fri, Jun 16, 2023	7.76	7.76	7.65	7.71
5191	NYSE	PZC	Thu, Jun 15, 2023	7.93	7.93	7.68	7.72
5190	NYSE	PZC	Wed, Jun 14, 2023	7.85	7.90	7.83	7.87
5189	NYSE	PZC	Tue, Jun 13, 2023	7.89	7.89	7.79	7.79
5188	NYSE	PZC	Mon, Jun 12, 2023	8.01	8.01	7.84	7.86
5187	NYSE	PZC	Fri, Jun 9, 2023	7.89	8.09	7.87	7.96
5186	NYSE	PZC	Thu, Jun 8, 2023	7.75	7.89	7.75	7.83
5185	NYSE	PZC	Wed, Jun 7, 2023	7.67	7.81	7.59	7.70
5184	NYSE	PZC	Tue, Jun 6, 2023	7.70	7.70	7.57	7.65
5183	NYSE	PZC	Mon, Jun 5, 2023	7.69	7.74	7.54	7.70
5182	NYSE	PZC	Fri, Jun 2, 2023	7.84	7.85	7.66	7.70
5181	NYSE	PZC	Thu, Jun 1, 2023	7.69	7.83	7.66	7.77
5180	NYSE	PZC	Wed, May 31, 2023	7.60	7.64	7.56	7.64
5179	NYSE	PZC	Tue, May 30, 2023	7.60	7.60	7.51	7.56
5178	NYSE	PZC	Fri, May 26, 2023	7.56	7.64	7.54	7.61
5177	NYSE	PZC	Thu, May 25, 2023	7.55	7.56	7.41	7.52
5176	NYSE	PZC	Wed, May 24, 2023	7.62	7.62	7.47	7.51
5175	NYSE	PZC	Tue, May 23, 2023	7.66	7.66	7.58	7.58
5174	NYSE	PZC	Mon, May 22, 2023	7.70	7.74	7.62	7.63
5173	NYSE	PZC	Fri, May 19, 2023	7.68	7.74	7.63	7.66
5172	NYSE	PZC	Thu, May 18, 2023	7.70	7.70	7.61	7.68
5171	NYSE	PZC	Wed, May 17, 2023	7.70	7.70	7.60	7.67
5170	NYSE	PZC	Tue, May 16, 2023	7.75	7.75	7.63	7.65
5169	NYSE	PZC	Mon, May 15, 2023	7.68	7.76	7.68	7.71
5168	NYSE	PZC	Fri, May 12, 2023	7.85	7.87	7.69	7.69
5167	NYSE	PZC	Thu, May 11, 2023	7.80	7.87	7.73	7.85
5166	NYSE	PZC	Wed, May 10, 2023	7.83	7.87	7.72	7.75
5165	NYSE	PZC	Tue, May 9, 2023	7.81	7.84	7.75	7.80
5164	NYSE	PZC	Mon, May 8, 2023	7.81	7.83	7.74	7.75
5163	NYSE	PZC	Fri, May 5, 2023	7.73	7.79	7.72	7.78
5162	NYSE	PZC	Thu, May 4, 2023	7.69	7.69	7.64	7.69
5161	NYSE	PZC	Wed, May 3, 2023	7.70	7.70	7.65	7.66
5160	NYSE	PZC	Tue, May 2, 2023	7.65	7.71	7.60	7.66
5159	NYSE	PZC	Mon, May 1, 2023	7.75	7.76	7.66	7.67
5158	NYSE	PZC	Fri, Apr 28, 2023	7.73	7.78	7.70	7.72
5157	NYSE	PZC	Thu, Apr 27, 2023	7.74	7.74	7.70	7.74
5156	NYSE	PZC	Wed, Apr 26, 2023	7.72	7.72	7.66	7.69
5155	NYSE	PZC	Tue, Apr 25, 2023	7.60	7.67	7.60	7.66
5154	NYSE	PZC	Mon, Apr 24, 2023	7.63	7.68	7.60	7.63
5153	NYSE	PZC	Fri, Apr 21, 2023	7.64	7.64	7.55	7.58
5152	NYSE	PZC	Thu, Apr 20, 2023	7.50	7.62	7.50	7.54
5151	NYSE	PZC	Wed, Apr 19, 2023	7.56	7.59	7.51	7.52
5150	NYSE	PZC	Tue, Apr 18, 2023	7.75	7.75	7.56	7.60
5149	NYSE	PZC	Mon, Apr 17, 2023	7.91	7.91	7.65	7.72
5148	NYSE	PZC	Fri, Apr 14, 2023	7.88	7.93	7.80	7.87
5147	NYSE	PZC	Thu, Apr 13, 2023	7.82	7.83	7.77	7.83
5146	NYSE	PZC	Wed, Apr 12, 2023	7.92	7.92	7.71	7.75
5145	NYSE	PZC	Tue, Apr 11, 2023	7.83	7.87	7.83	7.82
5144	NYSE	PZC	Mon, Apr 10, 2023	7.83	7.87	7.71	7.78
5143	NYSE	PZC	Thu, Apr 6, 2023	7.83	7.87	7.73	7.83
5142	NYSE	PZC	Wed, Apr 5, 2023	7.82	7.86	7.81	7.86
5141	NYSE	PZC	Tue, Apr 4, 2023	7.69	7.81	7.61	7.79
5140	NYSE	PZC	Mon, Apr 3, 2023	7.79	7.81	7.65	7.74
5139	NYSE	PZC	Fri, Mar 31, 2023	7.73	7.77	7.56	7.76
5138	NYSE	PZC	Thu, Mar 30, 2023	7.67	7.81	7.66	7.69
5137	NYSE	PZC	Wed, Mar 29, 2023	7.54	7.62	7.53	7.62
5136	NYSE	PZC	Tue, Mar 28, 2023	7.54	7.54	7.47	7.54
5135	NYSE	PZC	Mon, Mar 27, 2023	7.42	7.56	7.42	7.49
5134	NYSE	PZC	Fri, Mar 24, 2023	7.50	7.54	7.46	7.49
5133	NYSE	PZC	Thu, Mar 23, 2023	7.49	7.50	7.41	7.44
5132	NYSE	PZC	Wed, Mar 22, 2023	7.48	7.51	7.38	7.47
5131	NYSE	PZC	Tue, Mar 21, 2023	7.56	7.61	7.33	7.37
5130	NYSE	PZC	Mon, Mar 20, 2023	7.57	7.70	7.57	7.63
5129	NYSE	PZC	Fri, Mar 17, 2023	7.65	7.65	7.61	7.62
5128	NYSE	PZC	Thu, Mar 16, 2023	7.54	7.65	7.54	7.61
5127	NYSE	PZC	Wed, Mar 15, 2023	7.57	7.62	7.54	7.54
5126	NYSE	PZC	Tue, Mar 14, 2023	7.53	7.57	7.47	7.49
5125	NYSE	PZC	Mon, Mar 13, 2023	7.55	7.58	7.50	7.53
5124	NYSE	PZC	Fri, Mar 10, 2023	7.61	7.69	7.49	7.51
5123	NYSE	PZC	Thu, Mar 9, 2023	7.56	7.67	7.56	7.57
5122	NYSE	PZC	Wed, Mar 8, 2023	7.51	7.55	7.50	7.52
5121	NYSE	PZC	Tue, Mar 7, 2023	7.58	7.61	7.52	7.52
5120	NYSE	PZC	Mon, Mar 6, 2023	7.62	7.62	7.57	7.59
5119	NYSE	PZC	Fri, Mar 3, 2023	7.66	7.68	7.60	7.60
5118	NYSE	PZC	Thu, Mar 2, 2023	7.62	7.63	7.51	7.62
5117	NYSE	PZC	Wed, Mar 1, 2023	7.63	7.66	7.58	7.58
5116	NYSE	PZC	Tue, Feb 28, 2023	7.59	7.65	7.57	7.63
5115	NYSE	PZC	Mon, Feb 27, 2023	7.64	7.65	7.57	7.64
5114	NYSE	PZC	Fri, Feb 24, 2023	7.69	7.70	7.57	7.59
5113	NYSE	PZC	Thu, Feb 23, 2023	7.84	7.84	7.70	7.71
5112	NYSE	PZC	Wed, Feb 22, 2023	7.89	7.90	7.75	7.79
5111	NYSE	PZC	Tue, Feb 21, 2023	7.92	7.94	7.80	7.82
5110	NYSE	PZC	Fri, Feb 17, 2023	7.98	7.99	7.87	7.92
5109	NYSE	PZC	Thu, Feb 16, 2023	8.08	8.10	7.98	7.99
5108	NYSE	PZC	Wed, Feb 15, 2023	8.13	8.22	8.11	8.14
5107	NYSE	PZC	Tue, Feb 14, 2023	8.25	8.26	8.10	8.12
5106	NYSE	PZC	Mon, Feb 13, 2023	8.27	8.33	8.24	8.28
5105	NYSE	PZC	Fri, Feb 10, 2023	8.25	8.31	8.15	8.21
5104	NYSE	PZC	Thu, Feb 9, 2023	8.31	8.38	8.24	8.22
5103	NYSE	PZC	Wed, Feb 8, 2023	8.20	8.33	8.20	8.27
5102	NYSE	PZC	Tue, Feb 7, 2023	8.10	8.25	8.10	8.20
5101	NYSE	PZC	Mon, Feb 6, 2023	8.12	8.16	8.07	8.09
5100	NYSE	PZC	Fri, Feb 3, 2023	8.08	8.14	8.06	8.14
5099	NYSE	PZC	Thu, Feb 2, 2023	8.25	8.28	8.06	8.11
5098	NYSE	PZC	Wed, Feb 1, 2023	8.18	8.29	8.16	8.21
5097	NYSE	PZC	Tue, Jan 31, 2023	8.17	8.18	8.13	8.15
5096	NYSE	PZC	Mon, Jan 30, 2023	8.11	8.16	8.09	8.14
5095	NYSE	PZC	Fri, Jan 27, 2023	8.14	8.14	8.09	8.11
5094	NYSE	PZC	Thu, Jan 26, 2023	8.10	8.15	8.08	8.12
5093	NYSE	PZC	Wed, Jan 25, 2023	8.14	8.14	8.06	8.09
5092	NYSE	PZC	Tue, Jan 24, 2023	8.14	8.18	8.10	8.11
5091	NYSE	PZC	Mon, Jan 23, 2023	8.05	8.16	8.03	8.13
5090	NYSE	PZC	Fri, Jan 20, 2023	8.04	8.08	7.93	8.07
5089	NYSE	PZC	Thu, Jan 19, 2023	7.71	8.07	7.71	8.04
5088	NYSE	PZC	Wed, Jan 18, 2023	7.72	7.83	7.70	7.76
5087	NYSE	PZC	Tue, Jan 17, 2023	7.83	7.87	7.72	7.72
5086	NYSE	PZC	Fri, Jan 13, 2023	7.85	7.90	7.81	7.83
5085	NYSE	PZC	Thu, Jan 12, 2023	7.89	7.91	7.81	7.85
5084	NYSE	PZC	Wed, Jan 11, 2023	7.91	7.91	7.77	7.82
5083	NYSE	PZC	Tue, Jan 10, 2023	7.93	7.93	7.68	7.82
5082	NYSE	PZC	Mon, Jan 9, 2023	8.00	8.02	7.88	7.88
5081	NYSE	PZC	Fri, Jan 6, 2023	7.92	7.98	7.85	7.95
5080	NYSE	PZC	Thu, Jan 5, 2023	8.01	8.18	7.86	7.86
5079	NYSE	PZC	Wed, Jan 4, 2023	8.24	8.24	7.93	8.03
5078	NYSE	PZC	Tue, Jan 3, 2023	8.37	8.53	8.37	8.40
5077	NYSE	PZC	Fri, Dec 30, 2022	8.35	8.37	8.33	8.35
5076	NYSE	PZC	Thu, Dec 29, 2022	8.36	8.38	8.32	8.34
5075	NYSE	PZC	Wed, Dec 28, 2022	8.39	8.40	8.32	8.34
5074	NYSE	PZC	Tue, Dec 27, 2022	8.29	8.42	8.22	8.35
5073	NYSE	PZC	Fri, Dec 23, 2022	8.29	8.39	8.28	8.30
5072	NYSE	PZC	Thu, Dec 22, 2022	8.33	8.36	8.25	8.26
5071	NYSE	PZC	Wed, Dec 21, 2022	8.42	8.43	8.38	8.40
5070	NYSE	PZC	Tue, Dec 20, 2022	8.35	8.47	8.28	8.40
5069	NYSE	PZC	Mon, Dec 19, 2022	8.37	8.45	8.31	8.39
5068	NYSE	PZC	Fri, Dec 16, 2022	8.45	8.48	8.36	8.36
5067	NYSE	PZC	Thu, Dec 15, 2022	8.45	8.58	8.42	8.49
5066	NYSE	PZC	Wed, Dec 14, 2022	8.32	8.56	8.32	8.50
5065	NYSE	PZC	Tue, Dec 13, 2022	8.62	8.63	8.48	8.49
5064	NYSE	PZC	Mon, Dec 12, 2022	8.42	8.70	8.42	8.43
5063	NYSE	PZC	Fri, Dec 9, 2022	8.50	8.58	8.40	8.40
5062	NYSE	PZC	Thu, Dec 8, 2022	8.52	8.63	8.50	8.53
5061	NYSE	PZC	Wed, Dec 7, 2022	8.64	8.70	8.61	8.61
5060	NYSE	PZC	Tue, Dec 6, 2022	8.57	8.62	8.50	8.61
5059	NYSE	PZC	Mon, Dec 5, 2022	8.60	8.60	8.48	8.56
5058	NYSE	PZC	Fri, Dec 2, 2022	8.58	8.69	8.52	8.60
5057	NYSE	PZC	Thu, Dec 1, 2022	8.71	8.78	8.58	8.62
5056	NYSE	PZC	Wed, Nov 30, 2022	8.54	8.72	8.53	8.66
5055	NYSE	PZC	Tue, Nov 29, 2022	8.51	8.65	8.46	8.56
5054	NYSE	PZC	Mon, Nov 28, 2022	8.65	8.68	8.51	8.51
5053	NYSE	PZC	Fri, Nov 25, 2022	8.67	8.75	8.61	8.64
5052	NYSE	PZC	Wed, Nov 23, 2022	8.64	8.80	8.64	8.73
5051	NYSE	PZC	Tue, Nov 22, 2022	8.58	8.76	8.50	8.67
5050	NYSE	PZC	Mon, Nov 21, 2022	8.42	8.68	8.36	8.58
5049	NYSE	PZC	Fri, Nov 18, 2022	8.37	8.41	8.31	8.36
5048	NYSE	PZC	Thu, Nov 17, 2022	8.29	8.42	8.29	8.35
5047	NYSE	PZC	Wed, Nov 16, 2022	8.16	8.39	8.16	8.31
5046	NYSE	PZC	Tue, Nov 15, 2022	8.18	8.28	8.17	8.20
5045	NYSE	PZC	Mon, Nov 14, 2022	8.18	8.26	8.07	8.09
5044	NYSE	PZC	Fri, Nov 11, 2022	8.11	8.28	8.08	8.22
5043	NYSE	PZC	Thu, Nov 10, 2022	7.96	8.12	7.96	8.08
5042	NYSE	PZC	Wed, Nov 9, 2022	7.86	7.96	7.86	7.82
5041	NYSE	PZC	Tue, Nov 8, 2022	7.89	7.96	7.84	7.92
5040	NYSE	PZC	Mon, Nov 7, 2022	7.93	7.96	7.87	7.88
5039	NYSE	PZC	Fri, Nov 4, 2022	7.79	7.95	7.77	7.93
5038	NYSE	PZC	Thu, Nov 3, 2022	7.78	7.85	7.72	7.78
5037	NYSE	PZC	Wed, Nov 2, 2022	7.84	7.95	7.80	7.82
5036	NYSE	PZC	Tue, Nov 1, 2022	7.61	7.83	7.55	7.79
5035	NYSE	PZC	Mon, Oct 31, 2022	7.50	7.59	7.48	7.57
5034	NYSE	PZC	Fri, Oct 28, 2022	7.49	7.54	7.48	7.49
5033	NYSE	PZC	Thu, Oct 27, 2022	7.51	7.55	7.45	7.50
5032	NYSE	PZC	Wed, Oct 26, 2022	7.46	7.52	7.38	7.47
5031	NYSE	PZC	Tue, Oct 25, 2022	7.33	7.49	7.31	7.42
5030	NYSE	PZC	Mon, Oct 24, 2022	7.25	7.62	7.24	7.29
5029	NYSE	PZC	Fri, Oct 21, 2022	7.31	7.37	7.24	7.26
5028	NYSE	PZC	Thu, Oct 20, 2022	7.40	7.44	7.31	7.33
5027	NYSE	PZC	Wed, Oct 19, 2022	7.48	7.53	7.40	7.42
5026	NYSE	PZC	Tue, Oct 18, 2022	7.56	7.63	7.46	7.53
5025	NYSE	PZC	Mon, Oct 17, 2022	7.60	7.63	7.53	7.56
5024	NYSE	PZC	Fri, Oct 14, 2022	7.65	7.65	7.51	7.60
5023	NYSE	PZC	Thu, Oct 13, 2022	7.48	7.81	7.46	7.59
5022	NYSE	PZC	Wed, Oct 12, 2022	7.58	7.64	7.54	7.56
5021	NYSE	PZC	Tue, Oct 11, 2022	7.58	7.62	7.51	7.58
5020	NYSE	PZC	Mon, Oct 10, 2022	7.61	7.68	7.50	7.56
5019	NYSE	PZC	Fri, Oct 7, 2022	7.69	7.69	7.51	7.61
5018	NYSE	PZC	Thu, Oct 6, 2022	7.55	7.81	7.41	7.75
5017	NYSE	PZC	Wed, Oct 5, 2022	7.49	7.53	7.38	7.53
5016	NYSE	PZC	Tue, Oct 4, 2022	7.36	7.55	7.36	7.50
5015	NYSE	PZC	Mon, Oct 3, 2022	7.35	7.56	7.23	7.30
5014	NYSE	PZC	Fri, Sep 30, 2022	7.37	7.41	7.25	7.29
5013	NYSE	PZC	Thu, Sep 29, 2022	7.37	7.41	7.31	7.35
5012	NYSE	PZC	Wed, Sep 28, 2022	7.36	7.47	7.34	7.38
5011	NYSE	PZC	Tue, Sep 27, 2022	7.25	7.38	7.25	7.36
5010	NYSE	PZC	Mon, Sep 26, 2022	7.52	7.54	7.21	7.24
5009	NYSE	PZC	Fri, Sep 23, 2022	7.55	7.56	7.50	7.54
5008	NYSE	PZC	Thu, Sep 22, 2022	7.71	7.72	7.53	7.54
5007	NYSE	PZC	Wed, Sep 21, 2022	7.73	7.76	7.69	7.73
5006	NYSE	PZC	Tue, Sep 20, 2022	7.69	7.73	7.68	7.72
5005	NYSE	PZC	Mon, Sep 19, 2022	7.80	7.82	7.74	7.75
5004	NYSE	PZC	Fri, Sep 16, 2022	7.81	7.83	7.78	7.79
5003	NYSE	PZC	Thu, Sep 15, 2022	7.91	7.91	7.81	7.82
5002	NYSE	PZC	Wed, Sep 14, 2022	7.90	7.92	7.88	7.89
5001	NYSE	PZC	Tue, Sep 13, 2022	7.88	7.95	7.87	7.90
5000	NYSE	PZC	Mon, Sep 12, 2022	8.00	8.06	7.87	7.91
4999	NYSE	PZC	Fri, Sep 9, 2022	7.92	7.96	7.90	7.91
4998	NYSE	PZC	Thu, Sep 8, 2022	7.95	8.05	7.90	7.92
4997	NYSE	PZC	Wed, Sep 7, 2022	7.97	7.99	7.91	7.96
4996	NYSE	PZC	Tue, Sep 6, 2022	8.00	8.00	7.91	7.97
4995	NYSE	PZC	Fri, Sep 2, 2022	8.08	8.17	7.97	8.00
4994	NYSE	PZC	Thu, Sep 1, 2022	8.20	8.20	8.05	8.12
4993	NYSE	PZC	Wed, Aug 31, 2022	8.17	8.32	8.15	8.21
4992	NYSE	PZC	Tue, Aug 30, 2022	8.18	8.23	8.14	8.21
4991	NYSE	PZC	Mon, Aug 29, 2022	8.33	8.34	8.15	8.20
4990	NYSE	PZC	Fri, Aug 26, 2022	8.43	8.43	8.29	8.32
4989	NYSE	PZC	Thu, Aug 25, 2022	8.46	8.51	8.38	8.39
4988	NYSE	PZC	Wed, Aug 24, 2022	8.45	8.55	8.43	8.43
4987	NYSE	PZC	Tue, Aug 23, 2022	8.47	8.52	8.45	8.50
4986	NYSE	PZC	Mon, Aug 22, 2022	8.53	8.58	8.50	8.50
4985	NYSE	PZC	Fri, Aug 19, 2022	8.45	8.55	8.44	8.55
4984	NYSE	PZC	Thu, Aug 18, 2022	8.65	8.65	8.50	8.52
4983	NYSE	PZC	Wed, Aug 17, 2022	8.63	8.66	8.58	8.61
4982	NYSE	PZC	Tue, Aug 16, 2022	8.70	8.70	8.65	8.68
4981	NYSE	PZC	Mon, Aug 15, 2022	8.71	8.75	8.69	8.70
4980	NYSE	PZC	Fri, Aug 12, 2022	8.70	8.73	8.65	8.69
4979	NYSE	PZC	Thu, Aug 11, 2022	8.67	8.72	8.59	8.67
4978	NYSE	PZC	Wed, Aug 10, 2022	8.60	8.68	8.60	8.63
4977	NYSE	PZC	Tue, Aug 9, 2022	8.59	8.67	8.58	8.57
4976	NYSE	PZC	Mon, Aug 8, 2022	8.71	8.75	8.55	8.60
4975	NYSE	PZC	Fri, Aug 5, 2022	8.70	8.77	8.56	8.66
4974	NYSE	PZC	Thu, Aug 4, 2022	8.71	8.78	8.69	8.77
4973	NYSE	PZC	Wed, Aug 3, 2022	8.64	8.69	8.61	8.68
4972	NYSE	PZC	Tue, Aug 2, 2022	8.64	8.71	8.59	8.63
4971	NYSE	PZC	Mon, Aug 1, 2022	8.56	8.64	8.55	8.63
4970	NYSE	PZC	Fri, Jul 29, 2022	8.85	8.89	8.38	8.55
4969	NYSE	PZC	Thu, Jul 28, 2022	8.74	8.88	8.66	8.82
4968	NYSE	PZC	Wed, Jul 27, 2022	8.69	8.78	8.69	8.74
4967	NYSE	PZC	Tue, Jul 26, 2022	8.72	8.83	8.71	8.73
4966	NYSE	PZC	Mon, Jul 25, 2022	8.67	8.72	8.66	8.71
4965	NYSE	PZC	Fri, Jul 22, 2022	8.74	8.74	8.64	8.72
4964	NYSE	PZC	Thu, Jul 21, 2022	8.74	8.74	8.51	8.68
4963	NYSE	PZC	Wed, Jul 20, 2022	8.63	8.72	8.62	8.72
4962	NYSE	PZC	Tue, Jul 19, 2022	8.59	8.70	8.51	8.57
4961	NYSE	PZC	Mon, Jul 18, 2022	8.53	8.60	8.48	8.57
4960	NYSE	PZC	Fri, Jul 15, 2022	8.50	8.62	8.50	8.58
4959	NYSE	PZC	Thu, Jul 14, 2022	8.57	8.57	8.46	8.48
4958	NYSE	PZC	Wed, Jul 13, 2022	8.49	8.59	8.49	8.55
4957	NYSE	PZC	Tue, Jul 12, 2022	8.53	8.60	8.50	8.55
4956	NYSE	PZC	Mon, Jul 11, 2022	8.50	8.54	8.45	8.52
4955	NYSE	PZC	Fri, Jul 8, 2022	8.46	8.65	8.43	8.46
4954	NYSE	PZC	Thu, Jul 7, 2022	8.54	8.57	8.45	8.47
4953	NYSE	PZC	Wed, Jul 6, 2022	8.51	8.53	8.44	8.49
4952	NYSE	PZC	Tue, Jul 5, 2022	8.44	8.45	8.26	8.45
4951	NYSE	PZC	Fri, Jul 1, 2022	8.32	8.51	8.30	8.39
4950	NYSE	PZC	Thu, Jun 30, 2022	8.21	8.32	8.21	8.26
4949	NYSE	PZC	Wed, Jun 29, 2022	8.05	8.28	8.04	8.23
4948	NYSE	PZC	Tue, Jun 28, 2022	8.08	8.15	8.02	8.03
4947	NYSE	PZC	Mon, Jun 27, 2022	8.00	8.07	7.96	8.03
4946	NYSE	PZC	Fri, Jun 24, 2022	8.07	8.10	7.97	8.04
4945	NYSE	PZC	Thu, Jun 23, 2022	7.93	8.03	7.88	8.02
4944	NYSE	PZC	Wed, Jun 22, 2022	7.76	7.94	7.76	7.85
4943	NYSE	PZC	Tue, Jun 21, 2022	7.89	7.96	7.75	7.75
4942	NYSE	PZC	Fri, Jun 17, 2022	7.78	7.96	7.75	7.88
4941	NYSE	PZC	Thu, Jun 16, 2022	7.88	7.88	7.69	7.75
4940	NYSE	PZC	Wed, Jun 15, 2022	7.98	8.07	7.82	7.94
4939	NYSE	PZC	Tue, Jun 14, 2022	8.11	8.16	7.95	7.96
4938	NYSE	PZC	Mon, Jun 13, 2022	8.47	8.50	8.10	8.13
4937	NYSE	PZC	Fri, Jun 10, 2022	8.54	8.58	8.46	8.52
4936	NYSE	PZC	Thu, Jun 9, 2022	8.76	8.76	8.60	8.56
4935	NYSE	PZC	Wed, Jun 8, 2022	8.68	8.85	8.68	8.78
4934	NYSE	PZC	Tue, Jun 7, 2022	8.74	8.90	8.66	8.70
4933	NYSE	PZC	Mon, Jun 6, 2022	8.79	8.93	8.74	8.74
4932	NYSE	PZC	Fri, Jun 3, 2022	8.85	8.97	8.75	8.84
4931	NYSE	PZC	Thu, Jun 2, 2022	8.86	9.01	8.84	8.91
4930	NYSE	PZC	Wed, Jun 1, 2022	8.74	8.90	8.67	8.88
4929	NYSE	PZC	Tue, May 31, 2022	8.71	8.78	8.65	8.73
4928	NYSE	PZC	Fri, May 27, 2022	8.87	8.89	8.68	8.75
4927	NYSE	PZC	Thu, May 26, 2022	8.34	8.63	8.34	8.58
4926	NYSE	PZC	Wed, May 25, 2022	8.25	8.38	8.21	8.32
4925	NYSE	PZC	Tue, May 24, 2022	8.15	8.27	8.12	8.24
4924	NYSE	PZC	Mon, May 23, 2022	8.01	8.16	7.98	8.13
4923	NYSE	PZC	Fri, May 20, 2022	7.90	8.03	7.88	7.98
4922	NYSE	PZC	Thu, May 19, 2022	7.85	7.93	7.85	7.89
4921	NYSE	PZC	Wed, May 18, 2022	8.08	8.12	7.88	7.88
4920	NYSE	PZC	Tue, May 17, 2022	8.15	8.19	8.06	8.06
4919	NYSE	PZC	Mon, May 16, 2022	8.22	8.28	8.17	8.22
4918	NYSE	PZC	Fri, May 13, 2022	8.21	8.29	8.21	8.25
4917	NYSE	PZC	Thu, May 12, 2022	8.20	8.23	8.17	8.22
4916	NYSE	PZC	Wed, May 11, 2022	8.26	8.30	8.21	8.22
4915	NYSE	PZC	Tue, May 10, 2022	8.41	8.41	8.29	8.30
4914	NYSE	PZC	Mon, May 9, 2022	8.37	8.45	8.35	8.38
4913	NYSE	PZC	Fri, May 6, 2022	8.35	8.48	8.35	8.41
4912	NYSE	PZC	Thu, May 5, 2022	8.40	8.46	8.35	8.41
4911	NYSE	PZC	Wed, May 4, 2022	8.35	8.49	8.30	8.49
4910	NYSE	PZC	Tue, May 3, 2022	8.36	8.47	8.31	8.39
4909	NYSE	PZC	Mon, May 2, 2022	8.50	8.53	8.37	8.45
4908	NYSE	PZC	Fri, Apr 29, 2022	8.52	8.55	8.43	8.48
4907	NYSE	PZC	Thu, Apr 28, 2022	8.49	8.53	8.41	8.50
4906	NYSE	PZC	Wed, Apr 27, 2022	8.35	8.55	8.30	8.49
4905	NYSE	PZC	Tue, Apr 26, 2022	8.42	8.42	8.35	8.37
4904	NYSE	PZC	Mon, Apr 25, 2022	8.41	8.43	8.38	8.41
4903	NYSE	PZC	Fri, Apr 22, 2022	8.51	8.51	8.40	8.43
4902	NYSE	PZC	Thu, Apr 21, 2022	8.60	8.60	8.44	8.49
4901	NYSE	PZC	Wed, Apr 20, 2022	8.45	8.52	8.38	8.52
4900	NYSE	PZC	Tue, Apr 19, 2022	8.38	8.42	8.37	8.42
4899	NYSE	PZC	Mon, Apr 18, 2022	8.50	8.57	8.41	8.42
4898	NYSE	PZC	Thu, Apr 14, 2022	8.62	8.63	8.53	8.54
4897	NYSE	PZC	Wed, Apr 13, 2022	8.64	8.64	8.57	8.60
4896	NYSE	PZC	Tue, Apr 12, 2022	8.65	8.66	8.57	8.65
4895	NYSE	PZC	Mon, Apr 11, 2022	8.62	8.69	8.62	8.65
4894	NYSE	PZC	Fri, Apr 8, 2022	8.68	8.69	8.62	8.68
4893	NYSE	PZC	Thu, Apr 7, 2022	8.69	8.76	8.68	8.67
4892	NYSE	PZC	Wed, Apr 6, 2022	8.70	8.81	8.70	8.73
4891	NYSE	PZC	Tue, Apr 5, 2022	8.84	8.88	8.78	8.80
4890	NYSE	PZC	Mon, Apr 4, 2022	8.91	8.96	8.86	8.87
4889	NYSE	PZC	Fri, Apr 1, 2022	8.92	8.99	8.86	8.92
4888	NYSE	PZC	Thu, Mar 31, 2022	8.85	8.93	8.84	8.93
4887	NYSE	PZC	Wed, Mar 30, 2022	8.78	8.89	8.77	8.84
4886	NYSE	PZC	Tue, Mar 29, 2022	8.69	8.78	8.67	8.77
4885	NYSE	PZC	Mon, Mar 28, 2022	8.82	8.90	8.68	8.68
4884	NYSE	PZC	Fri, Mar 25, 2022	8.99	9.00	8.78	8.82
4883	NYSE	PZC	Thu, Mar 24, 2022	9.05	9.08	8.98	9.00
4882	NYSE	PZC	Wed, Mar 23, 2022	9.08	9.12	9.04	9.08
4881	NYSE	PZC	Tue, Mar 22, 2022	9.17	9.18	9.08	9.12
4880	NYSE	PZC	Mon, Mar 21, 2022	9.18	9.21	9.16	9.18
4879	NYSE	PZC	Fri, Mar 18, 2022	9.24	9.30	9.20	9.20
4878	NYSE	PZC	Thu, Mar 17, 2022	9.22	9.25	9.20	9.24
4877	NYSE	PZC	Wed, Mar 16, 2022	9.13	9.22	9.12	9.17
4876	NYSE	PZC	Tue, Mar 15, 2022	9.33	9.33	9.08	9.09
4875	NYSE	PZC	Mon, Mar 14, 2022	9.49	9.49	9.32	9.34
4874	NYSE	PZC	Fri, Mar 11, 2022	9.55	9.55	9.45	9.48
4873	NYSE	PZC	Thu, Mar 10, 2022	9.58	9.58	9.47	9.55
4872	NYSE	PZC	Wed, Mar 9, 2022	9.66	9.66	9.50	9.54
4871	NYSE	PZC	Tue, Mar 8, 2022	9.48	9.58	9.44	9.55
4870	NYSE	PZC	Mon, Mar 7, 2022	9.51	9.52	9.42	9.45
4869	NYSE	PZC	Fri, Mar 4, 2022	9.55	9.58	9.52	9.54
4868	NYSE	PZC	Thu, Mar 3, 2022	9.62	9.67	9.51	9.58
4867	NYSE	PZC	Wed, Mar 2, 2022	9.65	9.70	9.56	9.63
4866	NYSE	PZC	Tue, Mar 1, 2022	9.56	9.75	9.55	9.70
4865	NYSE	PZC	Mon, Feb 28, 2022	9.46	9.64	9.46	9.57
4864	NYSE	PZC	Fri, Feb 25, 2022	9.52	9.60	9.50	9.55
4863	NYSE	PZC	Thu, Feb 24, 2022	9.50	9.60	9.50	9.53
4862	NYSE	PZC	Wed, Feb 23, 2022	9.60	9.61	9.51	9.53
4861	NYSE	PZC	Tue, Feb 22, 2022	9.62	9.67	9.56	9.59
4860	NYSE	PZC	Fri, Feb 18, 2022	9.68	9.68	9.60	9.62
4859	NYSE	PZC	Thu, Feb 17, 2022	9.50	9.64	9.50	9.64
4858	NYSE	PZC	Wed, Feb 16, 2022	9.55	9.59	9.44	9.52
4857	NYSE	PZC	Tue, Feb 15, 2022	9.59	9.63	9.49	9.49
4856	NYSE	PZC	Mon, Feb 14, 2022	9.67	9.67	9.58	9.59
4855	NYSE	PZC	Fri, Feb 11, 2022	9.79	9.89	9.66	9.66
4854	NYSE	PZC	Thu, Feb 10, 2022	9.80	9.84	9.77	9.82
4853	NYSE	PZC	Wed, Feb 9, 2022	9.84	9.93	9.83	9.87
4852	NYSE	PZC	Tue, Feb 8, 2022	9.84	9.90	9.84	9.84
4851	NYSE	PZC	Mon, Feb 7, 2022	9.91	9.92	9.86	9.87
4850	NYSE	PZC	Fri, Feb 4, 2022	9.98	10.04	9.86	9.94
4849	NYSE	PZC	Thu, Feb 3, 2022	10.03	10.05	10.00	10.02
4848	NYSE	PZC	Wed, Feb 2, 2022	10.05	10.15	10.04	10.09
4847	NYSE	PZC	Tue, Feb 1, 2022	9.92	10.09	9.92	10.05
4846	NYSE	PZC	Mon, Jan 31, 2022	9.84	9.95	9.80	9.91
4845	NYSE	PZC	Fri, Jan 28, 2022	9.85	9.93	9.80	9.89
4844	NYSE	PZC	Thu, Jan 27, 2022	10.00	10.03	9.87	9.90
4843	NYSE	PZC	Wed, Jan 26, 2022	10.09	10.10	9.89	9.94
4842	NYSE	PZC	Tue, Jan 25, 2022	9.95	10.09	9.90	10.04
4841	NYSE	PZC	Mon, Jan 24, 2022	9.88	9.99	9.82	9.96
4840	NYSE	PZC	Fri, Jan 21, 2022	10.03	10.11	9.89	9.94
4839	NYSE	PZC	Thu, Jan 20, 2022	10.12	10.20	10.00	10.08
4838	NYSE	PZC	Wed, Jan 19, 2022	10.39	10.41	10.09	10.10
4837	NYSE	PZC	Tue, Jan 18, 2022	10.54	10.57	10.34	10.37
4836	NYSE	PZC	Fri, Jan 14, 2022	10.71	10.71	10.60	10.60
4835	NYSE	PZC	Thu, Jan 13, 2022	10.75	10.77	10.69	10.70
4834	NYSE	PZC	Wed, Jan 12, 2022	10.79	10.86	10.75	10.78
4833	NYSE	PZC	Tue, Jan 11, 2022	10.86	10.89	10.72	10.82
4832	NYSE	PZC	Mon, Jan 10, 2022	10.91	11.01	10.82	10.93
4831	NYSE	PZC	Fri, Jan 7, 2022	11.00	11.03	10.98	10.98
4830	NYSE	PZC	Thu, Jan 6, 2022	10.85	11.00	10.85	11.00
4829	NYSE	PZC	Wed, Jan 5, 2022	10.84	10.97	10.76	10.95
4828	NYSE	PZC	Tue, Jan 4, 2022	10.87	10.94	10.75	10.78
4827	NYSE	PZC	Mon, Jan 3, 2022	11.04	11.04	10.77	10.81
4826	NYSE	PZC	Fri, Dec 31, 2021	11.10	11.10	10.77	11.10
4825	NYSE	PZC	Thu, Dec 30, 2021	10.81	10.87	10.74	10.74
4824	NYSE	PZC	Wed, Dec 29, 2021	10.76	10.87	10.73	10.80
4823	NYSE	PZC	Tue, Dec 28, 2021	10.78	10.91	10.78	10.82
4822	NYSE	PZC	Mon, Dec 27, 2021	10.85	10.97	10.79	10.81
4821	NYSE	PZC	Thu, Dec 23, 2021	10.75	10.86	10.65	10.82
4820	NYSE	PZC	Wed, Dec 22, 2021	10.75	10.80	10.75	10.78
4819	NYSE	PZC	Tue, Dec 21, 2021	10.85	10.87	10.76	10.76
4818	NYSE	PZC	Mon, Dec 20, 2021	10.94	10.94	10.88	10.88
4817	NYSE	PZC	Fri, Dec 17, 2021	10.97	10.97	10.86	10.89
4816	NYSE	PZC	Thu, Dec 16, 2021	11.01	11.04	10.85	10.93
4815	NYSE	PZC	Wed, Dec 15, 2021	11.07	11.09	10.92	10.95
4814	NYSE	PZC	Tue, Dec 14, 2021	11.03	11.09	11.01	11.07
4813	NYSE	PZC	Mon, Dec 13, 2021	10.85	11.08	10.83	11.02
4812	NYSE	PZC	Fri, Dec 10, 2021	10.78	10.84	10.78	10.80
4811	NYSE	PZC	Thu, Dec 9, 2021	10.81	10.88	10.81	10.80
4810	NYSE	PZC	Wed, Dec 8, 2021	10.97	11.03	10.80	10.80
4809	NYSE	PZC	Tue, Dec 7, 2021	10.93	10.97	10.84	10.90
4808	NYSE	PZC	Mon, Dec 6, 2021	10.77	10.90	10.75	10.85
4807	NYSE	PZC	Fri, Dec 3, 2021	10.77	10.94	10.71	10.83
4806	NYSE	PZC	Thu, Dec 2, 2021	10.83	10.84	10.77	10.81
4805	NYSE	PZC	Wed, Dec 1, 2021	10.95	10.99	10.89	10.89
4804	NYSE	PZC	Tue, Nov 30, 2021	10.79	10.95	10.75	10.93
4803	NYSE	PZC	Mon, Nov 29, 2021	10.83	10.84	10.76	10.81
4802	NYSE	PZC	Fri, Nov 26, 2021	10.81	10.90	10.76	10.83
4801	NYSE	PZC	Wed, Nov 24, 2021	10.98	11.05	10.94	10.98
4800	NYSE	PZC	Tue, Nov 23, 2021	11.07	11.09	10.98	11.00
4799	NYSE	PZC	Mon, Nov 22, 2021	11.15	11.20	11.07	11.12
4798	NYSE	PZC	Fri, Nov 19, 2021	11.16	11.17	11.14	11.16
4797	NYSE	PZC	Thu, Nov 18, 2021	11.12	11.24	11.09	11.14
4796	NYSE	PZC	Wed, Nov 17, 2021	11.14	11.19	11.06	11.13
4795	NYSE	PZC	Tue, Nov 16, 2021	11.16	11.20	11.12	11.13
4794	NYSE	PZC	Mon, Nov 15, 2021	11.16	11.17	11.12	11.15
4793	NYSE	PZC	Fri, Nov 12, 2021	11.22	11.22	11.06	11.17
4792	NYSE	PZC	Thu, Nov 11, 2021	11.10	11.43	11.10	11.18
4791	NYSE	PZC	Wed, Nov 10, 2021	11.10	11.14	11.05	11.11
4790	NYSE	PZC	Tue, Nov 9, 2021	11.07	11.19	11.03	11.15
4789	NYSE	PZC	Mon, Nov 8, 2021	11.08	11.10	11.05	11.05
4788	NYSE	PZC	Fri, Nov 5, 2021	11.08	11.11	11.06	11.06
4787	NYSE	PZC	Thu, Nov 4, 2021	11.04	11.07	10.86	11.02
4786	NYSE	PZC	Wed, Nov 3, 2021	10.95	11.05	10.95	11.01
4785	NYSE	PZC	Tue, Nov 2, 2021	10.90	10.95	10.77	10.95
4784	NYSE	PZC	Mon, Nov 1, 2021	10.90	10.91	10.85	10.90
4783	NYSE	PZC	Fri, Oct 29, 2021	10.70	10.81	10.69	10.81
4782	NYSE	PZC	Thu, Oct 28, 2021	10.76	10.76	10.69	10.73
4781	NYSE	PZC	Wed, Oct 27, 2021	10.72	10.76	10.69	10.70
4780	NYSE	PZC	Tue, Oct 26, 2021	10.80	10.80	10.69	10.72
4779	NYSE	PZC	Mon, Oct 25, 2021	10.76	10.80	10.68	10.77
4778	NYSE	PZC	Fri, Oct 22, 2021	10.78	10.78	10.72	10.72
4777	NYSE	PZC	Thu, Oct 21, 2021	10.75	10.79	10.68	10.72
4776	NYSE	PZC	Wed, Oct 20, 2021	10.78	10.79	10.70	10.70
4775	NYSE	PZC	Tue, Oct 19, 2021	10.76	10.84	10.75	10.77
4774	NYSE	PZC	Mon, Oct 18, 2021	10.67	10.86	10.67	10.85
4773	NYSE	PZC	Fri, Oct 15, 2021	10.62	10.68	10.62	10.67
4772	NYSE	PZC	Thu, Oct 14, 2021	10.65	10.75	10.58	10.66
4771	NYSE	PZC	Wed, Oct 13, 2021	10.69	10.76	10.61	10.65
4770	NYSE	PZC	Tue, Oct 12, 2021	10.90	10.99	10.53	10.66
4769	NYSE	PZC	Mon, Oct 11, 2021	10.97	10.99	10.85	10.90
4768	NYSE	PZC	Fri, Oct 8, 2021	10.99	11.01	10.95	10.97
4767	NYSE	PZC	Thu, Oct 7, 2021	11.11	11.11	10.98	10.99
4766	NYSE	PZC	Wed, Oct 6, 2021	11.00	11.13	10.99	11.08
4765	NYSE	PZC	Tue, Oct 5, 2021	10.92	11.00	10.92	11.00
4764	NYSE	PZC	Mon, Oct 4, 2021	11.14	11.14	10.85	10.89
4763	NYSE	PZC	Fri, Oct 1, 2021	11.09	11.14	10.95	11.14
4762	NYSE	PZC	Thu, Sep 30, 2021	11.00	11.06	11.00	11.01
4761	NYSE	PZC	Wed, Sep 29, 2021	11.06	11.06	10.98	10.99
4760	NYSE	PZC	Tue, Sep 28, 2021	11.05	11.05	10.95	11.00
4759	NYSE	PZC	Mon, Sep 27, 2021	11.03	11.03	11.01	11.02
4758	NYSE	PZC	Fri, Sep 24, 2021	11.13	11.23	10.97	11.01
4757	NYSE	PZC	Thu, Sep 23, 2021	11.22	11.22	11.01	11.08
4756	NYSE	PZC	Wed, Sep 22, 2021	11.04	11.15	11.04	11.10
4755	NYSE	PZC	Tue, Sep 21, 2021	11.16	11.18	11.04	11.05
4754	NYSE	PZC	Mon, Sep 20, 2021	11.14	11.17	11.03	11.03
4753	NYSE	PZC	Fri, Sep 17, 2021	11.19	11.19	11.11	11.12
4752	NYSE	PZC	Thu, Sep 16, 2021	11.32	11.32	11.18	11.18
4751	NYSE	PZC	Wed, Sep 15, 2021	11.20	11.34	11.11	11.25
4750	NYSE	PZC	Tue, Sep 14, 2021	11.12	11.13	11.08	11.13
4749	NYSE	PZC	Mon, Sep 13, 2021	11.06	11.12	11.03	11.07
4748	NYSE	PZC	Fri, Sep 10, 2021	11.10	11.15	10.98	11.05
4747	NYSE	PZC	Thu, Sep 9, 2021	11.09	11.20	11.09	11.08
4746	NYSE	PZC	Wed, Sep 8, 2021	11.13	11.20	11.02	11.06
4745	NYSE	PZC	Tue, Sep 7, 2021	11.12	11.12	11.07	11.07
4744	NYSE	PZC	Fri, Sep 3, 2021	11.18	11.25	11.07	11.17
4743	NYSE	PZC	Thu, Sep 2, 2021	11.22	11.25	11.15	11.20
4742	NYSE	PZC	Wed, Sep 1, 2021	11.18	11.21	11.16	11.20
4741	NYSE	PZC	Tue, Aug 31, 2021	11.21	11.24	11.16	11.18
4740	NYSE	PZC	Mon, Aug 30, 2021	11.35	11.35	11.22	11.26
4739	NYSE	PZC	Fri, Aug 27, 2021	11.37	11.41	11.25	11.26
4738	NYSE	PZC	Thu, Aug 26, 2021	11.43	11.44	11.36	11.39
4737	NYSE	PZC	Wed, Aug 25, 2021	11.44	11.47	11.43	11.44
4736	NYSE	PZC	Tue, Aug 24, 2021	11.42	11.47	11.42	11.45
4735	NYSE	PZC	Mon, Aug 23, 2021	11.50	11.50	11.43	11.43
4734	NYSE	PZC	Fri, Aug 20, 2021	11.42	11.49	11.42	11.49
4733	NYSE	PZC	Thu, Aug 19, 2021	11.48	11.51	11.44	11.44
4732	NYSE	PZC	Wed, Aug 18, 2021	11.45	11.56	11.42	11.44
4731	NYSE	PZC	Tue, Aug 17, 2021	11.41	11.44	11.41	11.43
4730	NYSE	PZC	Mon, Aug 16, 2021	11.49	11.51	11.41	11.41
4729	NYSE	PZC	Fri, Aug 13, 2021	11.41	11.47	11.39	11.43
4728	NYSE	PZC	Thu, Aug 12, 2021	11.46	11.47	11.36	11.40
4727	NYSE	PZC	Wed, Aug 11, 2021	11.46	11.48	11.42	11.47
4726	NYSE	PZC	Tue, Aug 10, 2021	11.50	11.56	11.50	11.52
4725	NYSE	PZC	Mon, Aug 9, 2021	11.50	11.56	11.45	11.54
4724	NYSE	PZC	Fri, Aug 6, 2021	11.45	11.51	11.43	11.48
4723	NYSE	PZC	Thu, Aug 5, 2021	11.46	11.53	11.44	11.45
4722	NYSE	PZC	Wed, Aug 4, 2021	11.59	11.64	11.44	11.45
4721	NYSE	PZC	Tue, Aug 3, 2021	11.63	11.64	11.57	11.58
4720	NYSE	PZC	Mon, Aug 2, 2021	11.70	11.75	11.61	11.61
4719	NYSE	PZC	Fri, Jul 30, 2021	11.56	11.66	11.56	11.66
4718	NYSE	PZC	Thu, Jul 29, 2021	11.64	11.64	11.55	11.59
4717	NYSE	PZC	Wed, Jul 28, 2021	11.53	11.64	11.53	11.62
4716	NYSE	PZC	Tue, Jul 27, 2021	11.40	11.48	11.34	11.46
4715	NYSE	PZC	Mon, Jul 26, 2021	11.36	11.37	11.36	11.37
4714	NYSE	PZC	Fri, Jul 23, 2021	11.43	11.43	11.33	11.39
4713	NYSE	PZC	Thu, Jul 22, 2021	11.40	11.42	11.28	11.33
4712	NYSE	PZC	Wed, Jul 21, 2021	11.41	11.48	11.41	11.41
4711	NYSE	PZC	Tue, Jul 20, 2021	11.41	11.49	11.40	11.46
4710	NYSE	PZC	Mon, Jul 19, 2021	11.38	11.47	11.38	11.40
4709	NYSE	PZC	Fri, Jul 16, 2021	11.62	11.68	11.41	11.42
4708	NYSE	PZC	Thu, Jul 15, 2021	11.57	11.70	11.54	11.63
4707	NYSE	PZC	Wed, Jul 14, 2021	11.61	11.70	11.58	11.59
4706	NYSE	PZC	Tue, Jul 13, 2021	11.62	11.67	11.59	11.65
4705	NYSE	PZC	Mon, Jul 12, 2021	11.63	11.69	11.60	11.61
4704	NYSE	PZC	Fri, Jul 9, 2021	11.73	11.73	11.50	11.64
4703	NYSE	PZC	Thu, Jul 8, 2021	11.72	11.76	11.66	11.70
4702	NYSE	PZC	Wed, Jul 7, 2021	11.64	11.71	11.63	11.65
4701	NYSE	PZC	Tue, Jul 6, 2021	11.60	11.77	11.58	11.60
4700	NYSE	PZC	Fri, Jul 2, 2021	11.64	11.65	11.60	11.60
4699	NYSE	PZC	Thu, Jul 1, 2021	11.54	11.67	11.50	11.64
4698	NYSE	PZC	Wed, Jun 30, 2021	11.46	11.47	11.42	11.47
4697	NYSE	PZC	Tue, Jun 29, 2021	11.44	11.46	11.39	11.40
4696	NYSE	PZC	Mon, Jun 28, 2021	11.49	11.49	11.37	11.38
4695	NYSE	PZC	Fri, Jun 25, 2021	11.53	11.55	11.36	11.43
4694	NYSE	PZC	Thu, Jun 24, 2021	11.34	11.55	11.34	11.47
4693	NYSE	PZC	Wed, Jun 23, 2021	11.35	11.42	11.27	11.27
4692	NYSE	PZC	Tue, Jun 22, 2021	11.50	11.52	11.35	11.37
4691	NYSE	PZC	Mon, Jun 21, 2021	11.43	11.48	11.40	11.45
4690	NYSE	PZC	Fri, Jun 18, 2021	11.39	11.42	11.34	11.40
4689	NYSE	PZC	Thu, Jun 17, 2021	11.33	11.38	11.30	11.35
4688	NYSE	PZC	Wed, Jun 16, 2021	11.21	11.31	11.18	11.28
4687	NYSE	PZC	Tue, Jun 15, 2021	11.15	11.21	11.15	11.19
4686	NYSE	PZC	Mon, Jun 14, 2021	11.20	11.31	11.15	11.17
4685	NYSE	PZC	Fri, Jun 11, 2021	11.28	11.30	11.15	11.17
4684	NYSE	PZC	Thu, Jun 10, 2021	11.18	11.25	11.18	11.23
4683	NYSE	PZC	Wed, Jun 9, 2021	11.20	11.31	11.12	11.10
4682	NYSE	PZC	Tue, Jun 8, 2021	11.20	11.20	11.16	11.19
4681	NYSE	PZC	Mon, Jun 7, 2021	11.16	11.20	11.10	11.10
4680	NYSE	PZC	Fri, Jun 4, 2021	11.06	11.16	11.06	11.16
4679	NYSE	PZC	Thu, Jun 3, 2021	10.92	11.07	10.92	11.06
4678	NYSE	PZC	Wed, Jun 2, 2021	10.95	11.00	10.94	10.95
4677	NYSE	PZC	Tue, Jun 1, 2021	11.10	11.15	10.98	11.00
4676	NYSE	PZC	Fri, May 28, 2021	11.19	11.20	11.04	11.05
4675	NYSE	PZC	Thu, May 27, 2021	11.30	11.30	11.15	11.15
4674	NYSE	PZC	Wed, May 26, 2021	11.29	11.30	11.26	11.27
4673	NYSE	PZC	Tue, May 25, 2021	11.32	11.32	11.28	11.30
4672	NYSE	PZC	Mon, May 24, 2021	11.27	11.32	11.27	11.32
4671	NYSE	PZC	Fri, May 21, 2021	11.23	11.26	11.23	11.25
4670	NYSE	PZC	Thu, May 20, 2021	11.26	11.29	11.22	11.28
4669	NYSE	PZC	Wed, May 19, 2021	11.17	11.25	11.11	11.23
4668	NYSE	PZC	Tue, May 18, 2021	11.17	11.21	11.16	11.17
4667	NYSE	PZC	Mon, May 17, 2021	11.23	11.24	11.10	11.17
4666	NYSE	PZC	Fri, May 14, 2021	11.21	11.25	11.07	11.24
4665	NYSE	PZC	Thu, May 13, 2021	11.04	11.21	11.03	11.21
4664	NYSE	PZC	Wed, May 12, 2021	11.12	11.24	11.02	11.03
4663	NYSE	PZC	Tue, May 11, 2021	11.15	11.17	11.15	11.12
4662	NYSE	PZC	Mon, May 10, 2021	11.14	11.14	11.06	11.07
4661	NYSE	PZC	Fri, May 7, 2021	11.09	11.09	11.02	11.07
4660	NYSE	PZC	Thu, May 6, 2021	11.10	11.15	11.04	11.07
4659	NYSE	PZC	Wed, May 5, 2021	11.00	11.05	11.00	11.05
4658	NYSE	PZC	Tue, May 4, 2021	10.85	10.99	10.85	10.99
4657	NYSE	PZC	Mon, May 3, 2021	10.84	10.86	10.76	10.86
4656	NYSE	PZC	Fri, Apr 30, 2021	10.76	10.94	10.76	10.83
4655	NYSE	PZC	Thu, Apr 29, 2021	10.75	10.78	10.68	10.72
4654	NYSE	PZC	Wed, Apr 28, 2021	10.78	10.82	10.70	10.71
4653	NYSE	PZC	Tue, Apr 27, 2021	10.81	10.86	10.68	10.70
4652	NYSE	PZC	Mon, Apr 26, 2021	10.80	11.00	10.73	10.75
4651	NYSE	PZC	Fri, Apr 23, 2021	10.82	10.87	10.82	10.84
4650	NYSE	PZC	Thu, Apr 22, 2021	10.76	10.79	10.71	10.76
4649	NYSE	PZC	Wed, Apr 21, 2021	10.77	10.88	10.72	10.78
4648	NYSE	PZC	Tue, Apr 20, 2021	10.75	10.75	10.69	10.75
4647	NYSE	PZC	Mon, Apr 19, 2021	10.70	10.72	10.66	10.72
4646	NYSE	PZC	Fri, Apr 16, 2021	10.65	10.67	10.62	10.63
4645	NYSE	PZC	Thu, Apr 15, 2021	10.74	10.74	10.68	10.68
4644	NYSE	PZC	Wed, Apr 14, 2021	10.75	10.77	10.71	10.71
4643	NYSE	PZC	Tue, Apr 13, 2021	10.75	10.77	10.72	10.75
4642	NYSE	PZC	Mon, Apr 12, 2021	10.75	10.79	10.71	10.72
4641	NYSE	PZC	Fri, Apr 9, 2021	10.75	10.76	10.64	10.71
4640	NYSE	PZC	Thu, Apr 8, 2021	10.75	10.76	10.74	10.72
4639	NYSE	PZC	Wed, Apr 7, 2021	10.64	10.73	10.64	10.72
4638	NYSE	PZC	Tue, Apr 6, 2021	10.65	10.66	10.53	10.65
4637	NYSE	PZC	Mon, Apr 5, 2021	10.66	10.71	10.66	10.66
4636	NYSE	PZC	Thu, Apr 1, 2021	10.57	10.66	10.57	10.64
4635	NYSE	PZC	Wed, Mar 31, 2021	10.51	10.62	10.51	10.55
4634	NYSE	PZC	Tue, Mar 30, 2021	10.57	10.60	10.42	10.47
4633	NYSE	PZC	Mon, Mar 29, 2021	10.59	10.59	10.51	10.51
4632	NYSE	PZC	Fri, Mar 26, 2021	10.57	10.62	10.54	10.56
4631	NYSE	PZC	Thu, Mar 25, 2021	10.58	10.58	10.50	10.53
4630	NYSE	PZC	Wed, Mar 24, 2021	10.60	10.60	10.54	10.55
4629	NYSE	PZC	Tue, Mar 23, 2021	10.57	10.59	10.50	10.53
4628	NYSE	PZC	Mon, Mar 22, 2021	10.58	10.64	10.42	10.56
4627	NYSE	PZC	Fri, Mar 19, 2021	10.50	10.54	10.49	10.53
4626	NYSE	PZC	Thu, Mar 18, 2021	10.45	10.53	10.43	10.46
4625	NYSE	PZC	Wed, Mar 17, 2021	10.33	10.51	10.33	10.48
4624	NYSE	PZC	Tue, Mar 16, 2021	10.50	10.55	10.47	10.51
4623	NYSE	PZC	Mon, Mar 15, 2021	10.48	10.51	10.43	10.44
4622	NYSE	PZC	Fri, Mar 12, 2021	10.48	10.49	10.43	10.47
4621	NYSE	PZC	Thu, Mar 11, 2021	10.46	10.52	10.42	10.48
4620	NYSE	PZC	Wed, Mar 10, 2021	10.37	10.56	10.35	10.36
4619	NYSE	PZC	Tue, Mar 9, 2021	10.48	10.55	10.35	10.31
4618	NYSE	PZC	Mon, Mar 8, 2021	10.44	10.45	10.37	10.37
4617	NYSE	PZC	Fri, Mar 5, 2021	10.33	10.54	10.25	10.38
4616	NYSE	PZC	Thu, Mar 4, 2021	10.35	10.35	10.23	10.26
4615	NYSE	PZC	Wed, Mar 3, 2021	10.47	10.47	10.30	10.31
4614	NYSE	PZC	Tue, Mar 2, 2021	10.35	10.60	10.29	10.44
4613	NYSE	PZC	Mon, Mar 1, 2021	10.33	10.43	10.20	10.30
4612	NYSE	PZC	Fri, Feb 26, 2021	10.12	10.34	10.12	10.22
4611	NYSE	PZC	Thu, Feb 25, 2021	10.33	10.42	10.00	10.09
4610	NYSE	PZC	Wed, Feb 24, 2021	10.22	10.46	10.22	10.33
4609	NYSE	PZC	Tue, Feb 23, 2021	10.43	10.43	10.17	10.36
4608	NYSE	PZC	Mon, Feb 22, 2021	10.50	10.57	10.43	10.43
4607	NYSE	PZC	Fri, Feb 19, 2021	10.54	10.62	10.36	10.50
4606	NYSE	PZC	Thu, Feb 18, 2021	10.59	10.66	10.48	10.56
4605	NYSE	PZC	Wed, Feb 17, 2021	10.80	10.80	10.63	10.64
4604	NYSE	PZC	Tue, Feb 16, 2021	10.72	10.77	10.71	10.77
4603	NYSE	PZC	Fri, Feb 12, 2021	10.63	10.70	10.63	10.69
4602	NYSE	PZC	Thu, Feb 11, 2021	10.56	10.63	10.56	10.63
4601	NYSE	PZC	Wed, Feb 10, 2021	10.53	10.59	10.53	10.58
4600	NYSE	PZC	Tue, Feb 9, 2021	10.54	10.54	10.50	10.49
4599	NYSE	PZC	Mon, Feb 8, 2021	10.53	10.58	10.47	10.51
4598	NYSE	PZC	Fri, Feb 5, 2021	10.48	10.56	10.48	10.50
4597	NYSE	PZC	Thu, Feb 4, 2021	10.52	10.59	10.46	10.52
4596	NYSE	PZC	Wed, Feb 3, 2021	10.48	10.60	10.44	10.55
4595	NYSE	PZC	Tue, Feb 2, 2021	10.45	10.49	10.40	10.48
4594	NYSE	PZC	Mon, Feb 1, 2021	10.44	10.48	10.39	10.47
4593	NYSE	PZC	Fri, Jan 29, 2021	10.40	10.44	10.38	10.39
4592	NYSE	PZC	Thu, Jan 28, 2021	10.39	10.45	10.36	10.42
4591	NYSE	PZC	Wed, Jan 27, 2021	10.37	10.40	10.36	10.36
4590	NYSE	PZC	Tue, Jan 26, 2021	10.36	10.40	10.36	10.37
4589	NYSE	PZC	Mon, Jan 25, 2021	10.38	10.40	10.36	10.36
4588	NYSE	PZC	Fri, Jan 22, 2021	10.39	10.40	10.37	10.39
4587	NYSE	PZC	Thu, Jan 21, 2021	10.40	10.43	10.35	10.35
4586	NYSE	PZC	Wed, Jan 20, 2021	10.37	10.41	10.37	10.38
4585	NYSE	PZC	Tue, Jan 19, 2021	10.32	10.39	10.29	10.32
4584	NYSE	PZC	Fri, Jan 15, 2021	10.37	10.40	10.31	10.35
4583	NYSE	PZC	Thu, Jan 14, 2021	10.37	10.38	10.29	10.29
4582	NYSE	PZC	Wed, Jan 13, 2021	10.30	10.76	10.30	10.34
4581	NYSE	PZC	Tue, Jan 12, 2021	10.33	10.34	10.30	10.27
4580	NYSE	PZC	Mon, Jan 11, 2021	10.35	10.37	10.28	10.32
4579	NYSE	PZC	Fri, Jan 8, 2021	10.35	10.40	10.35	10.35
4578	NYSE	PZC	Thu, Jan 7, 2021	10.31	10.35	10.31	10.35
4577	NYSE	PZC	Wed, Jan 6, 2021	10.33	10.33	10.27	10.30
4576	NYSE	PZC	Tue, Jan 5, 2021	10.28	10.34	10.28	10.31
4575	NYSE	PZC	Mon, Jan 4, 2021	10.31	10.31	10.22	10.30
4574	NYSE	PZC	Thu, Dec 31, 2020	10.27	10.34	10.23	10.25
4573	NYSE	PZC	Wed, Dec 30, 2020	10.30	10.30	10.23	10.26
4572	NYSE	PZC	Tue, Dec 29, 2020	10.24	10.28	10.24	10.25
4571	NYSE	PZC	Mon, Dec 28, 2020	10.19	10.25	10.19	10.22
4570	NYSE	PZC	Thu, Dec 24, 2020	10.28	10.32	10.28	10.32
4569	NYSE	PZC	Wed, Dec 23, 2020	10.27	10.28	10.23	10.27
4568	NYSE	PZC	Tue, Dec 22, 2020	10.21	10.24	10.20	10.23
4567	NYSE	PZC	Mon, Dec 21, 2020	10.20	10.26	10.20	10.21
4566	NYSE	PZC	Fri, Dec 18, 2020	10.25	10.30	10.25	10.30
4565	NYSE	PZC	Thu, Dec 17, 2020	10.24	10.30	10.18	10.20
4564	NYSE	PZC	Wed, Dec 16, 2020	10.30	10.30	10.18	10.24
4563	NYSE	PZC	Tue, Dec 15, 2020	10.40	10.41	10.30	10.29
4562	NYSE	PZC	Mon, Dec 14, 2020	10.45	10.45	10.30	10.34
4561	NYSE	PZC	Fri, Dec 11, 2020	10.42	10.48	10.37	10.41
4560	NYSE	PZC	Thu, Dec 10, 2020	10.50	10.54	10.45	10.46
4559	NYSE	PZC	Wed, Dec 9, 2020	10.64	10.68	10.48	10.45
4558	NYSE	PZC	Tue, Dec 8, 2020	10.55	10.67	10.53	10.60
4557	NYSE	PZC	Mon, Dec 7, 2020	10.42	10.53	10.40	10.50
4556	NYSE	PZC	Fri, Dec 4, 2020	10.43	10.43	10.33	10.39
4555	NYSE	PZC	Thu, Dec 3, 2020	10.42	10.45	10.34	10.41
4554	NYSE	PZC	Wed, Dec 2, 2020	10.36	10.41	10.33	10.40
4553	NYSE	PZC	Tue, Dec 1, 2020	10.49	10.50	10.28	10.32
4552	NYSE	PZC	Mon, Nov 30, 2020	10.44	10.49	10.40	10.44
4551	NYSE	PZC	Fri, Nov 27, 2020	10.49	10.52	10.41	10.48
4550	NYSE	PZC	Wed, Nov 25, 2020	10.40	10.49	10.35	10.49
4549	NYSE	PZC	Tue, Nov 24, 2020	10.36	10.42	10.34	10.39
4548	NYSE	PZC	Mon, Nov 23, 2020	10.32	10.34	10.27	10.32
4547	NYSE	PZC	Fri, Nov 20, 2020	10.31	10.34	10.27	10.32
4546	NYSE	PZC	Thu, Nov 19, 2020	10.36	10.44	10.29	10.32
4545	NYSE	PZC	Wed, Nov 18, 2020	10.32	10.40	10.27	10.39
4544	NYSE	PZC	Tue, Nov 17, 2020	10.28	10.30	10.26	10.29
4543	NYSE	PZC	Mon, Nov 16, 2020	10.25	10.29	10.19	10.22
4542	NYSE	PZC	Fri, Nov 13, 2020	10.27	10.27	10.17	10.21
4541	NYSE	PZC	Thu, Nov 12, 2020	10.45	10.47	10.16	10.21
4540	NYSE	PZC	Wed, Nov 11, 2020	10.44	10.46	10.38	10.44
4539	NYSE	PZC	Tue, Nov 10, 2020	10.45	10.51	10.38	10.44
4538	NYSE	PZC	Mon, Nov 9, 2020	10.58	10.58	10.37	10.45
4537	NYSE	PZC	Fri, Nov 6, 2020	10.38	10.47	10.30	10.45
4536	NYSE	PZC	Thu, Nov 5, 2020	10.26	10.38	10.26	10.34
4535	NYSE	PZC	Wed, Nov 4, 2020	10.17	10.24	10.17	10.23
4534	NYSE	PZC	Tue, Nov 3, 2020	10.13	10.20	9.99	10.12
4533	NYSE	PZC	Mon, Nov 2, 2020	10.15	10.20	10.04	10.20
4532	NYSE	PZC	Fri, Oct 30, 2020	9.91	10.11	9.91	10.06
4531	NYSE	PZC	Thu, Oct 29, 2020	9.92	10.03	9.92	9.94
4530	NYSE	PZC	Wed, Oct 28, 2020	10.16	10.20	9.96	10.02
4529	NYSE	PZC	Tue, Oct 27, 2020	10.17	10.31	10.10	10.16
4528	NYSE	PZC	Mon, Oct 26, 2020	10.07	10.22	10.07	10.16
4527	NYSE	PZC	Fri, Oct 23, 2020	10.23	10.23	10.09	10.10
4526	NYSE	PZC	Thu, Oct 22, 2020	10.21	10.22	10.18	10.20
4525	NYSE	PZC	Wed, Oct 21, 2020	10.31	10.31	10.18	10.19
4524	NYSE	PZC	Tue, Oct 20, 2020	10.24	10.42	10.20	10.26
4523	NYSE	PZC	Mon, Oct 19, 2020	10.21	10.31	10.07	10.16
4522	NYSE	PZC	Fri, Oct 16, 2020	10.33	10.38	10.25	10.26
4521	NYSE	PZC	Thu, Oct 15, 2020	10.33	10.43	10.33	10.33
4520	NYSE	PZC	Wed, Oct 14, 2020	10.50	10.50	10.37	10.37
4519	NYSE	PZC	Tue, Oct 13, 2020	10.69	10.69	10.46	10.46
4518	NYSE	PZC	Mon, Oct 12, 2020	10.81	10.81	10.57	10.58
4517	NYSE	PZC	Fri, Oct 9, 2020	10.66	10.80	10.66	10.73
4516	NYSE	PZC	Thu, Oct 8, 2020	10.81	10.81	10.72	10.71
4515	NYSE	PZC	Wed, Oct 7, 2020	10.77	10.81	10.76	10.81
4514	NYSE	PZC	Tue, Oct 6, 2020	10.74	10.82	10.74	10.76
4513	NYSE	PZC	Mon, Oct 5, 2020	10.80	10.82	10.74	10.74
4512	NYSE	PZC	Fri, Oct 2, 2020	10.76	10.80	10.71	10.79
4511	NYSE	PZC	Thu, Oct 1, 2020	10.64	10.76	10.64	10.67
4510	NYSE	PZC	Wed, Sep 30, 2020	10.53	10.75	10.51	10.64
4509	NYSE	PZC	Tue, Sep 29, 2020	10.60	10.69	10.60	10.63
4508	NYSE	PZC	Mon, Sep 28, 2020	10.80	10.80	10.57	10.60
4507	NYSE	PZC	Fri, Sep 25, 2020	10.59	10.66	10.47	10.59
4506	NYSE	PZC	Thu, Sep 24, 2020	10.63	10.73	10.51	10.51
4505	NYSE	PZC	Wed, Sep 23, 2020	10.80	10.80	10.60	10.60
4504	NYSE	PZC	Tue, Sep 22, 2020	10.50	10.87	10.49	10.76
4503	NYSE	PZC	Mon, Sep 21, 2020	10.78	10.78	10.30	10.39
4502	NYSE	PZC	Fri, Sep 18, 2020	10.75	10.85	10.72	10.72
4501	NYSE	PZC	Thu, Sep 17, 2020	10.66	10.72	10.65	10.70
4500	NYSE	PZC	Wed, Sep 16, 2020	10.58	10.67	10.56	10.56
4499	NYSE	PZC	Tue, Sep 15, 2020	10.81	10.81	10.36	10.57
4498	NYSE	PZC	Mon, Sep 14, 2020	10.96	10.96	10.67	10.75
4497	NYSE	PZC	Fri, Sep 11, 2020	11.02	11.07	10.89	10.93
4496	NYSE	PZC	Thu, Sep 10, 2020	10.67	10.92	10.67	10.92
4495	NYSE	PZC	Wed, Sep 9, 2020	10.68	10.79	10.65	10.67
4494	NYSE	PZC	Tue, Sep 8, 2020	10.62	10.65	10.57	10.59
4493	NYSE	PZC	Fri, Sep 4, 2020	10.70	10.70	10.57	10.64
4492	NYSE	PZC	Thu, Sep 3, 2020	10.64	10.70	10.56	10.60
4491	NYSE	PZC	Wed, Sep 2, 2020	10.63	10.73	10.60	10.67
4490	NYSE	PZC	Tue, Sep 1, 2020	10.49	10.58	10.44	10.58
4489	NYSE	PZC	Mon, Aug 31, 2020	10.30	10.39	10.30	10.37
4488	NYSE	PZC	Fri, Aug 28, 2020	10.24	10.37	10.19	10.27
4487	NYSE	PZC	Thu, Aug 27, 2020	10.41	10.49	10.10	10.10
4486	NYSE	PZC	Wed, Aug 26, 2020	10.45	10.56	10.34	10.43
4485	NYSE	PZC	Tue, Aug 25, 2020	10.49	10.58	10.37	10.37
4484	NYSE	PZC	Mon, Aug 24, 2020	10.68	10.70	10.51	10.51
4483	NYSE	PZC	Fri, Aug 21, 2020	10.90	10.90	10.45	10.58
4482	NYSE	PZC	Thu, Aug 20, 2020	10.90	10.90	10.86	10.86
4481	NYSE	PZC	Wed, Aug 19, 2020	10.89	10.91	10.85	10.86
4480	NYSE	PZC	Tue, Aug 18, 2020	10.96	10.96	10.86	10.86
4479	NYSE	PZC	Mon, Aug 17, 2020	10.98	11.04	10.90	10.90
4478	NYSE	PZC	Fri, Aug 14, 2020	10.97	11.04	10.90	11.04
4477	NYSE	PZC	Thu, Aug 13, 2020	11.04	11.11	10.93	10.93
4476	NYSE	PZC	Wed, Aug 12, 2020	11.06	11.09	11.04	11.05
4475	NYSE	PZC	Tue, Aug 11, 2020	11.04	11.15	11.04	11.08
4474	NYSE	PZC	Mon, Aug 10, 2020	10.99	11.10	10.94	11.04
4473	NYSE	PZC	Fri, Aug 7, 2020	10.97	10.99	10.90	10.90
4472	NYSE	PZC	Thu, Aug 6, 2020	10.85	10.91	10.85	10.91
4471	NYSE	PZC	Wed, Aug 5, 2020	10.85	10.85	10.70	10.81
4470	NYSE	PZC	Tue, Aug 4, 2020	10.82	10.85	10.80	10.84
4469	NYSE	PZC	Mon, Aug 3, 2020	10.82	10.85	10.73	10.75
4468	NYSE	PZC	Fri, Jul 31, 2020	10.77	10.78	10.74	10.75
4467	NYSE	PZC	Thu, Jul 30, 2020	10.68	10.73	10.60	10.72
4466	NYSE	PZC	Wed, Jul 29, 2020	10.72	10.74	10.61	10.73
4465	NYSE	PZC	Tue, Jul 28, 2020	10.54	10.69	10.53	10.69
4464	NYSE	PZC	Mon, Jul 27, 2020	10.43	10.55	10.40	10.52
4463	NYSE	PZC	Fri, Jul 24, 2020	10.38	10.43	10.38	10.43
4462	NYSE	PZC	Thu, Jul 23, 2020	10.41	10.43	10.40	10.43
4461	NYSE	PZC	Wed, Jul 22, 2020	10.33	10.42	10.33	10.37
4460	NYSE	PZC	Tue, Jul 21, 2020	10.33	10.38	10.32	10.37
4459	NYSE	PZC	Mon, Jul 20, 2020	10.37	10.37	10.23	10.30
4458	NYSE	PZC	Fri, Jul 17, 2020	10.19	10.25	10.19	10.20
4457	NYSE	PZC	Thu, Jul 16, 2020	10.26	10.26	10.17	10.21
4456	NYSE	PZC	Wed, Jul 15, 2020	10.32	10.32	10.21	10.24
4455	NYSE	PZC	Tue, Jul 14, 2020	10.41	10.42	10.17	10.27
4454	NYSE	PZC	Mon, Jul 13, 2020	10.40	10.49	10.35	10.37
4453	NYSE	PZC	Fri, Jul 10, 2020	10.35	10.40	10.33	10.36
4452	NYSE	PZC	Thu, Jul 9, 2020	10.50	10.50	10.38	10.37
4451	NYSE	PZC	Wed, Jul 8, 2020	10.40	10.45	10.31	10.45
4450	NYSE	PZC	Tue, Jul 7, 2020	10.30	10.40	10.28	10.29
4449	NYSE	PZC	Mon, Jul 6, 2020	10.32	10.32	10.19	10.27
4448	NYSE	PZC	Thu, Jul 2, 2020	10.11	10.34	10.11	10.23
4447	NYSE	PZC	Wed, Jul 1, 2020	10.12	10.13	10.02	10.13
4446	NYSE	PZC	Tue, Jun 30, 2020	10.04	10.08	10.00	10.05
4445	NYSE	PZC	Mon, Jun 29, 2020	10.20	10.29	9.96	9.97
4444	NYSE	PZC	Fri, Jun 26, 2020	10.20	10.30	10.17	10.20
4443	NYSE	PZC	Thu, Jun 25, 2020	10.07	10.17	10.04	10.17
4442	NYSE	PZC	Wed, Jun 24, 2020	10.15	10.15	9.94	10.02
4441	NYSE	PZC	Tue, Jun 23, 2020	9.94	10.07	9.94	10.07
4440	NYSE	PZC	Mon, Jun 22, 2020	9.80	10.01	9.80	9.94
4439	NYSE	PZC	Fri, Jun 19, 2020	10.04	10.06	9.89	9.89
4438	NYSE	PZC	Thu, Jun 18, 2020	10.14	10.14	9.99	9.99
4437	NYSE	PZC	Wed, Jun 17, 2020	10.09	10.16	10.09	10.10
4436	NYSE	PZC	Tue, Jun 16, 2020	9.93	10.08	9.92	10.05
4435	NYSE	PZC	Mon, Jun 15, 2020	9.90	9.94	9.77	9.93
4434	NYSE	PZC	Fri, Jun 12, 2020	9.90	9.90	9.79	9.87
4433	NYSE	PZC	Thu, Jun 11, 2020	10.01	10.01	9.71	9.73
4432	NYSE	PZC	Wed, Jun 10, 2020	10.12	10.12	9.94	9.99
4431	NYSE	PZC	Tue, Jun 9, 2020	10.00	10.12	9.98	10.07
4430	NYSE	PZC	Mon, Jun 8, 2020	10.00	10.00	9.93	9.94
4429	NYSE	PZC	Fri, Jun 5, 2020	9.93	9.95	9.86	9.92
4428	NYSE	PZC	Thu, Jun 4, 2020	9.94	9.95	9.85	9.94
4427	NYSE	PZC	Wed, Jun 3, 2020	10.26	10.26	9.94	10.00
4426	NYSE	PZC	Tue, Jun 2, 2020	10.08	10.13	10.01	10.10
4425	NYSE	PZC	Mon, Jun 1, 2020	10.01	10.05	9.95	10.01
4424	NYSE	PZC	Fri, May 29, 2020	9.90	9.97	9.88	9.92
4423	NYSE	PZC	Thu, May 28, 2020	9.84	9.85	9.79	9.84
4422	NYSE	PZC	Wed, May 27, 2020	9.77	9.86	9.67	9.76
4421	NYSE	PZC	Tue, May 26, 2020	9.90	9.90	9.74	9.76
4420	NYSE	PZC	Fri, May 22, 2020	9.73	9.90	9.73	9.86
4419	NYSE	PZC	Thu, May 21, 2020	9.68	9.71	9.63	9.67
4418	NYSE	PZC	Wed, May 20, 2020	9.58	9.66	9.51	9.62
4417	NYSE	PZC	Tue, May 19, 2020	9.42	9.57	9.42	9.57
4416	NYSE	PZC	Mon, May 18, 2020	9.67	9.67	9.32	9.43
4415	NYSE	PZC	Fri, May 15, 2020	9.47	9.48	9.36	9.41
4414	NYSE	PZC	Thu, May 14, 2020	9.58	9.58	9.42	9.44
4413	NYSE	PZC	Wed, May 13, 2020	9.67	9.67	9.47	9.51
4412	NYSE	PZC	Tue, May 12, 2020	9.75	9.75	9.60	9.67
4411	NYSE	PZC	Mon, May 11, 2020	9.70	9.73	9.64	9.72
4410	NYSE	PZC	Fri, May 8, 2020	9.74	9.74	9.57	9.64
4409	NYSE	PZC	Thu, May 7, 2020	9.65	9.72	9.51	9.65
4408	NYSE	PZC	Wed, May 6, 2020	9.71	9.71	9.63	9.63
4407	NYSE	PZC	Tue, May 5, 2020	9.60	9.65	9.54	9.64
4406	NYSE	PZC	Mon, May 4, 2020	9.40	9.57	9.40	9.53
4405	NYSE	PZC	Fri, May 1, 2020	9.56	9.57	9.43	9.48
4404	NYSE	PZC	Thu, Apr 30, 2020	9.64	9.64	9.48	9.55
4403	NYSE	PZC	Wed, Apr 29, 2020	9.50	9.56	9.44	9.54
4402	NYSE	PZC	Tue, Apr 28, 2020	9.40	9.43	9.23	9.37
4401	NYSE	PZC	Mon, Apr 27, 2020	9.16	9.32	9.15	9.21
4400	NYSE	PZC	Fri, Apr 24, 2020	9.48	9.48	9.19	9.24
4399	NYSE	PZC	Thu, Apr 23, 2020	9.71	9.71	9.30	9.39
4398	NYSE	PZC	Wed, Apr 22, 2020	9.92	9.92	9.60	9.70
4397	NYSE	PZC	Tue, Apr 21, 2020	9.75	9.87	9.62	9.80
4396	NYSE	PZC	Mon, Apr 20, 2020	10.10	10.10	9.72	9.79
4395	NYSE	PZC	Fri, Apr 17, 2020	10.22	10.22	9.98	10.03
4394	NYSE	PZC	Thu, Apr 16, 2020	9.91	10.04	9.90	9.97
4393	NYSE	PZC	Wed, Apr 15, 2020	9.89	9.93	9.70	9.86
4392	NYSE	PZC	Tue, Apr 14, 2020	9.78	10.00	9.78	9.91
4391	NYSE	PZC	Mon, Apr 13, 2020	9.70	9.71	9.48	9.71
4390	NYSE	PZC	Thu, Apr 9, 2020	9.60	9.80	9.42	9.76
4389	NYSE	PZC	Wed, Apr 8, 2020	9.31	9.57	9.31	9.47
4388	NYSE	PZC	Tue, Apr 7, 2020	9.58	9.74	9.25	9.31
4387	NYSE	PZC	Mon, Apr 6, 2020	9.54	9.72	9.34	9.44
4386	NYSE	PZC	Fri, Apr 3, 2020	9.60	9.62	9.13	9.39
4385	NYSE	PZC	Thu, Apr 2, 2020	9.56	9.56	8.92	9.44
4384	NYSE	PZC	Wed, Apr 1, 2020	9.62	9.62	9.31	9.47
4383	NYSE	PZC	Tue, Mar 31, 2020	9.42	9.84	9.42	9.74
4382	NYSE	PZC	Mon, Mar 30, 2020	9.80	9.89	9.45	9.55
4381	NYSE	PZC	Fri, Mar 27, 2020	9.00	9.93	8.99	9.74
4380	NYSE	PZC	Thu, Mar 26, 2020	8.96	9.55	8.90	9.37
4379	NYSE	PZC	Wed, Mar 25, 2020	8.41	9.46	8.41	9.06
4378	NYSE	PZC	Tue, Mar 24, 2020	7.61	8.73	7.57	8.55
4377	NYSE	PZC	Mon, Mar 23, 2020	8.40	8.40	7.13	7.35
4376	NYSE	PZC	Fri, Mar 20, 2020	8.29	8.70	8.17	8.36
4375	NYSE	PZC	Thu, Mar 19, 2020	8.04	8.45	7.75	8.27
4374	NYSE	PZC	Wed, Mar 18, 2020	9.07	9.07	8.02	8.26
4373	NYSE	PZC	Tue, Mar 17, 2020	9.00	9.23	8.91	9.19
4372	NYSE	PZC	Mon, Mar 16, 2020	8.98	9.41	8.89	8.90
4371	NYSE	PZC	Fri, Mar 13, 2020	9.52	9.81	9.32	9.48
4370	NYSE	PZC	Thu, Mar 12, 2020	10.19	10.36	8.84	9.34
4369	NYSE	PZC	Wed, Mar 11, 2020	10.96	10.96	10.44	10.54
4368	NYSE	PZC	Tue, Mar 10, 2020	11.22	11.30	10.83	10.92
4367	NYSE	PZC	Mon, Mar 9, 2020	11.51	11.51	11.00	11.17
4366	NYSE	PZC	Fri, Mar 6, 2020	11.39	11.43	11.29	11.43
4365	NYSE	PZC	Thu, Mar 5, 2020	11.43	11.52	11.30	11.38
4364	NYSE	PZC	Wed, Mar 4, 2020	11.38	11.54	11.38	11.54
4363	NYSE	PZC	Tue, Mar 3, 2020	11.28	11.42	11.27	11.37
4362	NYSE	PZC	Mon, Mar 2, 2020	11.21	11.28	11.15	11.27
4361	NYSE	PZC	Fri, Feb 28, 2020	11.37	11.37	11.04	11.14
4360	NYSE	PZC	Thu, Feb 27, 2020	11.42	11.46	11.28	11.32
4359	NYSE	PZC	Wed, Feb 26, 2020	11.45	11.50	11.37	11.42
4358	NYSE	PZC	Tue, Feb 25, 2020	11.50	11.54	11.40	11.45
4357	NYSE	PZC	Mon, Feb 24, 2020	11.42	11.50	11.42	11.50
4356	NYSE	PZC	Fri, Feb 21, 2020	11.31	11.40	11.31	11.38
4355	NYSE	PZC	Thu, Feb 20, 2020	11.31	11.35	11.29	11.31
4354	NYSE	PZC	Wed, Feb 19, 2020	11.32	11.32	11.27	11.31
4353	NYSE	PZC	Tue, Feb 18, 2020	11.26	11.32	11.26	11.30
4352	NYSE	PZC	Fri, Feb 14, 2020	11.29	11.35	11.25	11.26
4351	NYSE	PZC	Thu, Feb 13, 2020	11.29	11.29	11.23	11.25
4350	NYSE	PZC	Wed, Feb 12, 2020	11.31	11.32	11.25	11.25
4349	NYSE	PZC	Tue, Feb 11, 2020	11.34	11.39	11.31	11.27
4348	NYSE	PZC	Mon, Feb 10, 2020	11.36	11.38	11.31	11.31
4347	NYSE	PZC	Fri, Feb 7, 2020	11.28	11.33	11.28	11.31
4346	NYSE	PZC	Thu, Feb 6, 2020	11.31	11.34	11.27	11.31
4345	NYSE	PZC	Wed, Feb 5, 2020	11.32	11.34	11.26	11.32
4344	NYSE	PZC	Tue, Feb 4, 2020	11.37	11.40	11.33	11.35
4343	NYSE	PZC	Mon, Feb 3, 2020	11.39	11.40	11.35	11.35
4342	NYSE	PZC	Fri, Jan 31, 2020	11.40	11.40	11.32	11.35
4341	NYSE	PZC	Thu, Jan 30, 2020	11.37	11.42	11.32	11.35
4340	NYSE	PZC	Wed, Jan 29, 2020	11.39	11.39	11.30	11.30
4339	NYSE	PZC	Tue, Jan 28, 2020	11.40	11.40	11.33	11.39
4338	NYSE	PZC	Mon, Jan 27, 2020	11.36	11.37	11.32	11.36
4337	NYSE	PZC	Fri, Jan 24, 2020	11.35	11.40	11.27	11.27
4336	NYSE	PZC	Thu, Jan 23, 2020	11.28	11.33	11.26	11.33
4335	NYSE	PZC	Wed, Jan 22, 2020	11.20	11.28	11.20	11.25
4334	NYSE	PZC	Tue, Jan 21, 2020	11.17	11.20	11.17	11.18
4333	NYSE	PZC	Fri, Jan 17, 2020	11.18	11.20	11.16	11.20
4332	NYSE	PZC	Thu, Jan 16, 2020	11.20	11.20	11.14	11.16
4331	NYSE	PZC	Wed, Jan 15, 2020	11.20	11.20	11.18	11.20
4330	NYSE	PZC	Tue, Jan 14, 2020	11.14	11.20	11.08	11.16
4329	NYSE	PZC	Mon, Jan 13, 2020	11.09	11.16	11.09	11.14
4328	NYSE	PZC	Fri, Jan 10, 2020	11.10	11.14	11.03	11.07
4327	NYSE	PZC	Thu, Jan 9, 2020	11.41	11.41	11.16	11.12
4326	NYSE	PZC	Wed, Jan 8, 2020	11.38	11.46	11.38	11.46
4325	NYSE	PZC	Tue, Jan 7, 2020	11.35	11.43	11.27	11.37
4324	NYSE	PZC	Mon, Jan 6, 2020	11.36	11.36	11.19	11.31
4323	NYSE	PZC	Fri, Jan 3, 2020	11.20	11.38	11.17	11.38
4322	NYSE	PZC	Thu, Jan 2, 2020	11.41	11.49	11.40	11.42
4321	NYSE	PZC	Tue, Dec 31, 2019	11.49	11.60	11.41	11.41
4320	NYSE	PZC	Mon, Dec 30, 2019	11.50	11.56	11.45	11.47
4319	NYSE	PZC	Fri, Dec 27, 2019	11.44	11.46	11.43	11.45
4318	NYSE	PZC	Thu, Dec 26, 2019	11.45	11.48	11.40	11.48
4317	NYSE	PZC	Tue, Dec 24, 2019	11.38	11.44	11.37	11.44
4316	NYSE	PZC	Mon, Dec 23, 2019	11.33	11.37	11.31	11.37
4315	NYSE	PZC	Fri, Dec 20, 2019	11.34	11.37	11.31	11.36
4314	NYSE	PZC	Thu, Dec 19, 2019	11.38	11.42	11.35	11.37
4313	NYSE	PZC	Wed, Dec 18, 2019	11.41	11.41	11.32	11.40
4312	NYSE	PZC	Tue, Dec 17, 2019	11.56	11.56	11.41	11.41
4311	NYSE	PZC	Mon, Dec 16, 2019	11.60	11.60	11.51	11.51
4310	NYSE	PZC	Fri, Dec 13, 2019	11.63	11.64	11.52	11.57
4309	NYSE	PZC	Thu, Dec 12, 2019	11.57	11.63	11.52	11.63
4308	NYSE	PZC	Wed, Dec 11, 2019	11.54	11.63	11.48	11.63
4307	NYSE	PZC	Tue, Dec 10, 2019	11.53	11.64	11.53	11.60
4306	NYSE	PZC	Mon, Dec 9, 2019	11.39	11.55	11.39	11.55
4305	NYSE	PZC	Fri, Dec 6, 2019	11.38	11.38	11.32	11.36
4304	NYSE	PZC	Thu, Dec 5, 2019	11.30	11.39	11.29	11.39
4303	NYSE	PZC	Wed, Dec 4, 2019	11.33	11.38	11.27	11.30
4302	NYSE	PZC	Tue, Dec 3, 2019	11.37	11.45	11.31	11.36
4301	NYSE	PZC	Mon, Dec 2, 2019	11.45	11.45	11.33	11.33
4300	NYSE	PZC	Fri, Nov 29, 2019	11.41	11.48	11.32	11.46
4299	NYSE	PZC	Wed, Nov 27, 2019	11.41	11.51	11.41	11.41
4298	NYSE	PZC	Tue, Nov 26, 2019	11.41	11.42	11.41	11.41
4297	NYSE	PZC	Mon, Nov 25, 2019	11.40	11.45	11.25	11.41
4296	NYSE	PZC	Fri, Nov 22, 2019	11.38	11.41	11.37	11.40
4295	NYSE	PZC	Thu, Nov 21, 2019	11.50	11.50	11.23	11.30
4294	NYSE	PZC	Wed, Nov 20, 2019	11.42	11.54	11.35	11.46
4293	NYSE	PZC	Tue, Nov 19, 2019	11.47	11.55	11.33	11.46
4292	NYSE	PZC	Mon, Nov 18, 2019	11.33	11.40	11.33	11.40
4291	NYSE	PZC	Fri, Nov 15, 2019	11.22	11.35	11.22	11.28
4290	NYSE	PZC	Thu, Nov 14, 2019	11.25	11.26	11.08	11.20
4289	NYSE	PZC	Wed, Nov 13, 2019	11.33	11.33	11.25	11.32
4288	NYSE	PZC	Tue, Nov 12, 2019	11.47	11.49	11.24	11.24
4287	NYSE	PZC	Mon, Nov 11, 2019	11.41	11.41	11.36	11.39
4286	NYSE	PZC	Fri, Nov 8, 2019	11.37	11.41	11.30	11.41
4285	NYSE	PZC	Thu, Nov 7, 2019	11.38	11.44	11.25	11.40
4284	NYSE	PZC	Wed, Nov 6, 2019	11.40	11.47	11.32	11.33
4283	NYSE	PZC	Tue, Nov 5, 2019	11.44	11.44	11.33	11.43
4282	NYSE	PZC	Mon, Nov 4, 2019	11.55	11.64	11.40	11.40
4281	NYSE	PZC	Fri, Nov 1, 2019	11.50	11.55	11.44	11.55
4280	NYSE	PZC	Thu, Oct 31, 2019	11.41	11.50	11.41	11.47
4279	NYSE	PZC	Wed, Oct 30, 2019	11.24	11.50	11.24	11.50
4278	NYSE	PZC	Tue, Oct 29, 2019	11.14	11.24	11.12	11.24
4277	NYSE	PZC	Mon, Oct 28, 2019	11.27	11.27	11.05	11.23
4276	NYSE	PZC	Fri, Oct 25, 2019	11.36	11.36	11.28	11.29
4275	NYSE	PZC	Thu, Oct 24, 2019	11.36	11.40	11.34	11.36
4274	NYSE	PZC	Wed, Oct 23, 2019	11.34	11.40	11.30	11.34
4273	NYSE	PZC	Tue, Oct 22, 2019	11.29	11.37	11.24	11.34
4272	NYSE	PZC	Mon, Oct 21, 2019	11.30	11.30	11.20	11.29
4271	NYSE	PZC	Fri, Oct 18, 2019	11.39	11.40	11.30	11.39
4270	NYSE	PZC	Thu, Oct 17, 2019	11.30	11.40	11.29	11.40
4269	NYSE	PZC	Wed, Oct 16, 2019	11.30	11.32	11.17	11.24
4268	NYSE	PZC	Tue, Oct 15, 2019	11.30	11.30	11.25	11.25
4267	NYSE	PZC	Mon, Oct 14, 2019	11.34	11.34	11.25	11.28
4266	NYSE	PZC	Fri, Oct 11, 2019	11.27	11.29	11.18	11.25
4265	NYSE	PZC	Thu, Oct 10, 2019	11.41	11.41	11.29	11.29
4264	NYSE	PZC	Wed, Oct 9, 2019	11.48	11.48	11.42	11.42
4263	NYSE	PZC	Tue, Oct 8, 2019	11.45	11.45	11.41	11.43
4262	NYSE	PZC	Mon, Oct 7, 2019	11.36	11.45	11.32	11.45
4261	NYSE	PZC	Fri, Oct 4, 2019	11.39	11.40	11.32	11.32
4260	NYSE	PZC	Thu, Oct 3, 2019	11.40	11.40	11.35	11.39
4259	NYSE	PZC	Wed, Oct 2, 2019	11.33	11.40	11.30	11.38
4258	NYSE	PZC	Tue, Oct 1, 2019	11.23	11.33	11.23	11.32
4257	NYSE	PZC	Mon, Sep 30, 2019	11.22	11.28	11.20	11.22
4256	NYSE	PZC	Fri, Sep 27, 2019	11.40	11.40	11.27	11.35
4255	NYSE	PZC	Thu, Sep 26, 2019	11.30	11.41	11.21	11.39
4254	NYSE	PZC	Wed, Sep 25, 2019	11.29	11.30	11.17	11.25
4253	NYSE	PZC	Tue, Sep 24, 2019	11.08	11.33	11.00	11.28
4252	NYSE	PZC	Mon, Sep 23, 2019	10.87	11.04	10.87	11.00
4251	NYSE	PZC	Fri, Sep 20, 2019	10.88	10.99	10.88	10.93
4250	NYSE	PZC	Thu, Sep 19, 2019	10.96	10.96	10.88	10.90
4249	NYSE	PZC	Wed, Sep 18, 2019	10.88	10.91	10.78	10.81
4248	NYSE	PZC	Tue, Sep 17, 2019	10.69	10.83	10.69	10.81
4247	NYSE	PZC	Mon, Sep 16, 2019	10.65	10.77	10.60	10.68
4246	NYSE	PZC	Fri, Sep 13, 2019	10.83	10.88	10.52	10.58
4245	NYSE	PZC	Thu, Sep 12, 2019	11.24	11.28	10.93	10.93
4244	NYSE	PZC	Wed, Sep 11, 2019	11.35	11.36	11.25	11.24
4243	NYSE	PZC	Tue, Sep 10, 2019	11.33	11.40	11.27	11.34
4242	NYSE	PZC	Mon, Sep 9, 2019	11.35	11.40	11.30	11.31
4241	NYSE	PZC	Fri, Sep 6, 2019	11.38	11.38	11.31	11.35
4240	NYSE	PZC	Thu, Sep 5, 2019	11.35	11.42	11.27	11.37
4239	NYSE	PZC	Wed, Sep 4, 2019	11.43	11.45	11.25	11.35
4238	NYSE	PZC	Tue, Sep 3, 2019	11.49	11.50	11.43	11.46
4237	NYSE	PZC	Fri, Aug 30, 2019	11.31	11.45	11.31	11.45
4236	NYSE	PZC	Thu, Aug 29, 2019	11.39	11.41	11.25	11.37
4235	NYSE	PZC	Wed, Aug 28, 2019	11.29	11.50	11.27	11.42
4234	NYSE	PZC	Tue, Aug 27, 2019	11.23	11.26	11.21	11.26
4233	NYSE	PZC	Mon, Aug 26, 2019	11.21	11.23	11.19	11.22
4232	NYSE	PZC	Fri, Aug 23, 2019	11.08	11.20	11.04	11.20
4231	NYSE	PZC	Thu, Aug 22, 2019	11.13	11.20	11.06	11.15
4230	NYSE	PZC	Wed, Aug 21, 2019	11.15	11.19	11.10	11.15
4229	NYSE	PZC	Tue, Aug 20, 2019	11.13	11.21	11.11	11.19
4228	NYSE	PZC	Mon, Aug 19, 2019	11.11	11.19	11.10	11.19
4227	NYSE	PZC	Fri, Aug 16, 2019	11.14	11.19	11.11	11.14
4226	NYSE	PZC	Thu, Aug 15, 2019	11.19	11.22	11.12	11.15
4225	NYSE	PZC	Wed, Aug 14, 2019	11.41	11.41	11.24	11.24
4224	NYSE	PZC	Tue, Aug 13, 2019	11.34	11.40	11.31	11.36
4223	NYSE	PZC	Mon, Aug 12, 2019	11.44	11.48	11.38	11.40
4222	NYSE	PZC	Fri, Aug 9, 2019	11.48	11.50	11.45	11.50
4221	NYSE	PZC	Thu, Aug 8, 2019	11.44	11.55	11.41	11.48
4220	NYSE	PZC	Wed, Aug 7, 2019	11.47	11.47	11.43	11.43
4219	NYSE	PZC	Tue, Aug 6, 2019	11.47	11.51	11.37	11.42
4218	NYSE	PZC	Mon, Aug 5, 2019	11.50	11.56	11.42	11.46
4217	NYSE	PZC	Fri, Aug 2, 2019	11.34	11.50	11.34	11.48
4216	NYSE	PZC	Thu, Aug 1, 2019	11.41	11.43	11.35	11.35
4215	NYSE	PZC	Wed, Jul 31, 2019	11.38	11.45	11.35	11.36
4214	NYSE	PZC	Tue, Jul 30, 2019	11.47	11.47	11.39	11.39
4213	NYSE	PZC	Mon, Jul 29, 2019	11.40	11.47	11.39	11.45
4212	NYSE	PZC	Fri, Jul 26, 2019	11.29	11.44	11.29	11.39
4211	NYSE	PZC	Thu, Jul 25, 2019	11.35	11.37	11.29	11.30
4210	NYSE	PZC	Wed, Jul 24, 2019	11.38	11.40	11.29	11.39
4209	NYSE	PZC	Tue, Jul 23, 2019	11.32	11.35	11.29	11.35
4208	NYSE	PZC	Mon, Jul 22, 2019	11.38	11.38	11.29	11.31
4207	NYSE	PZC	Fri, Jul 19, 2019	11.37	11.39	11.35	11.35
4206	NYSE	PZC	Thu, Jul 18, 2019	11.38	11.38	11.35	11.38
4205	NYSE	PZC	Wed, Jul 17, 2019	11.46	11.46	11.29	11.33
4204	NYSE	PZC	Tue, Jul 16, 2019	11.44	11.44	11.40	11.40
4203	NYSE	PZC	Mon, Jul 15, 2019	11.40	11.48	11.35	11.45
4202	NYSE	PZC	Fri, Jul 12, 2019	11.42	11.42	11.33	11.38
4201	NYSE	PZC	Thu, Jul 11, 2019	11.35	11.46	11.32	11.46
4200	NYSE	PZC	Wed, Jul 10, 2019	11.31	11.43	11.30	11.36
4199	NYSE	PZC	Tue, Jul 9, 2019	11.36	11.41	11.29	11.30
4198	NYSE	PZC	Mon, Jul 8, 2019	11.40	11.40	11.34	11.39
4197	NYSE	PZC	Fri, Jul 5, 2019	11.20	11.53	11.20	11.40
4196	NYSE	PZC	Wed, Jul 3, 2019	11.36	11.36	11.22	11.26
4195	NYSE	PZC	Tue, Jul 2, 2019	11.18	11.40	11.14	11.29
4194	NYSE	PZC	Mon, Jul 1, 2019	11.15	11.19	11.15	11.15
4193	NYSE	PZC	Fri, Jun 28, 2019	11.02	11.18	10.99	11.18
4192	NYSE	PZC	Thu, Jun 27, 2019	11.04	11.05	10.98	11.05
4191	NYSE	PZC	Wed, Jun 26, 2019	10.99	11.04	10.95	11.02
4190	NYSE	PZC	Tue, Jun 25, 2019	11.02	11.04	10.98	11.00
4189	NYSE	PZC	Mon, Jun 24, 2019	11.05	11.05	10.98	11.00
4188	NYSE	PZC	Fri, Jun 21, 2019	11.01	11.04	11.00	11.04
4187	NYSE	PZC	Thu, Jun 20, 2019	11.00	11.00	10.96	11.00
4186	NYSE	PZC	Wed, Jun 19, 2019	10.99	11.00	10.98	10.99
4185	NYSE	PZC	Tue, Jun 18, 2019	11.06	11.07	11.05	11.06
4184	NYSE	PZC	Mon, Jun 17, 2019	11.00	11.05	11.00	11.03
4183	NYSE	PZC	Fri, Jun 14, 2019	11.04	11.04	11.00	11.00
4182	NYSE	PZC	Thu, Jun 13, 2019	11.02	11.02	10.94	11.01
4181	NYSE	PZC	Wed, Jun 12, 2019	10.95	11.08	10.85	11.01
4180	NYSE	PZC	Tue, Jun 11, 2019	11.00	11.04	10.81	10.94
4179	NYSE	PZC	Mon, Jun 10, 2019	11.06	11.09	10.97	10.97
4178	NYSE	PZC	Fri, Jun 7, 2019	11.04	11.05	11.00	11.05
4177	NYSE	PZC	Thu, Jun 6, 2019	11.00	11.03	10.95	11.03
4176	NYSE	PZC	Wed, Jun 5, 2019	11.00	11.00	10.96	11.00
4175	NYSE	PZC	Tue, Jun 4, 2019	11.04	11.07	10.97	10.99
4174	NYSE	PZC	Mon, Jun 3, 2019	11.00	11.04	10.98	11.04
4173	NYSE	PZC	Fri, May 31, 2019	10.97	11.00	10.97	11.00
4172	NYSE	PZC	Thu, May 30, 2019	10.95	10.98	10.91	10.97
4171	NYSE	PZC	Wed, May 29, 2019	10.95	10.95	10.92	10.95
4170	NYSE	PZC	Tue, May 28, 2019	10.95	10.95	10.87	10.95
4169	NYSE	PZC	Fri, May 24, 2019	10.95	10.95	10.92	10.95
4168	NYSE	PZC	Thu, May 23, 2019	10.93	10.95	10.91	10.92
4167	NYSE	PZC	Wed, May 22, 2019	10.90	10.92	10.89	10.91
4166	NYSE	PZC	Tue, May 21, 2019	10.85	10.90	10.83	10.88
4165	NYSE	PZC	Mon, May 20, 2019	10.87	10.87	10.83	10.85
4164	NYSE	PZC	Fri, May 17, 2019	10.78	10.89	10.72	10.89
4163	NYSE	PZC	Thu, May 16, 2019	10.78	10.81	10.72	10.81
4162	NYSE	PZC	Wed, May 15, 2019	10.74	10.77	10.71	10.77
4161	NYSE	PZC	Tue, May 14, 2019	10.74	10.74	10.68	10.71
4160	NYSE	PZC	Mon, May 13, 2019	10.66	10.72	10.66	10.71
4159	NYSE	PZC	Fri, May 10, 2019	10.66	10.67	10.60	10.67
4158	NYSE	PZC	Thu, May 9, 2019	10.64	10.65	10.61	10.60
4157	NYSE	PZC	Wed, May 8, 2019	10.58	10.62	10.58	10.61
4156	NYSE	PZC	Tue, May 7, 2019	10.61	10.67	10.52	10.58
4155	NYSE	PZC	Mon, May 6, 2019	10.51	10.60	10.51	10.58
4154	NYSE	PZC	Fri, May 3, 2019	10.55	10.55	10.49	10.54
4153	NYSE	PZC	Thu, May 2, 2019	10.48	10.53	10.47	10.53
4152	NYSE	PZC	Wed, May 1, 2019	10.49	10.54	10.45	10.48
4151	NYSE	PZC	Tue, Apr 30, 2019	10.55	10.65	10.38	10.45
4150	NYSE	PZC	Mon, Apr 29, 2019	10.48	10.58	10.48	10.57
4149	NYSE	PZC	Fri, Apr 26, 2019	10.53	10.56	10.46	10.50
4148	NYSE	PZC	Thu, Apr 25, 2019	10.56	10.56	10.49	10.50
4147	NYSE	PZC	Wed, Apr 24, 2019	10.49	10.67	10.48	10.54
4146	NYSE	PZC	Tue, Apr 23, 2019	10.34	10.45	10.31	10.44
4145	NYSE	PZC	Mon, Apr 22, 2019	10.29	10.32	10.27	10.32
4144	NYSE	PZC	Thu, Apr 18, 2019	10.45	10.45	10.27	10.27
4143	NYSE	PZC	Wed, Apr 17, 2019	10.40	10.45	10.38	10.45
4142	NYSE	PZC	Tue, Apr 16, 2019	10.43	10.45	10.33	10.37
4141	NYSE	PZC	Mon, Apr 15, 2019	10.42	10.46	10.42	10.45
4140	NYSE	PZC	Fri, Apr 12, 2019	10.39	10.45	10.35	10.42
4139	NYSE	PZC	Thu, Apr 11, 2019	10.47	10.52	10.41	10.44
4138	NYSE	PZC	Wed, Apr 10, 2019	10.55	10.62	10.40	10.47
4137	NYSE	PZC	Tue, Apr 9, 2019	10.55	10.55	10.53	10.50
4136	NYSE	PZC	Mon, Apr 8, 2019	10.59	10.59	10.53	10.55
4135	NYSE	PZC	Fri, Apr 5, 2019	10.59	10.64	10.55	10.55
4134	NYSE	PZC	Thu, Apr 4, 2019	10.79	10.83	10.59	10.59
4133	NYSE	PZC	Wed, Apr 3, 2019	10.96	10.99	10.83	10.85
4132	NYSE	PZC	Tue, Apr 2, 2019	10.95	11.05	10.87	10.98
4131	NYSE	PZC	Mon, Apr 1, 2019	11.09	11.14	11.07	11.14
4130	NYSE	PZC	Fri, Mar 29, 2019	11.10	11.10	10.97	11.03
4129	NYSE	PZC	Thu, Mar 28, 2019	11.07	11.11	11.01	11.09
4128	NYSE	PZC	Wed, Mar 27, 2019	11.07	11.10	11.01	11.05
4127	NYSE	PZC	Tue, Mar 26, 2019	11.09	11.09	11.01	11.07
4126	NYSE	PZC	Mon, Mar 25, 2019	11.06	11.09	10.99	11.07
4125	NYSE	PZC	Fri, Mar 22, 2019	10.97	11.09	10.93	11.05
4124	NYSE	PZC	Thu, Mar 21, 2019	10.91	10.95	10.85	10.95
4123	NYSE	PZC	Wed, Mar 20, 2019	10.85	10.90	10.79	10.89
4122	NYSE	PZC	Tue, Mar 19, 2019	10.83	10.83	10.77	10.81
4121	NYSE	PZC	Mon, Mar 18, 2019	10.85	10.85	10.80	10.83
4120	NYSE	PZC	Fri, Mar 15, 2019	10.79	10.81	10.79	10.80
4119	NYSE	PZC	Thu, Mar 14, 2019	10.88	10.90	10.73	10.79
4118	NYSE	PZC	Wed, Mar 13, 2019	10.88	10.91	10.86	10.87
4117	NYSE	PZC	Tue, Mar 12, 2019	10.92	10.92	10.84	10.88
4116	NYSE	PZC	Mon, Mar 11, 2019	10.90	10.91	10.86	10.91
4115	NYSE	PZC	Fri, Mar 8, 2019	10.92	10.92	10.83	10.83
4114	NYSE	PZC	Thu, Mar 7, 2019	10.95	10.99	10.93	10.92
4113	NYSE	PZC	Wed, Mar 6, 2019	10.86	10.92	10.85	10.92
4112	NYSE	PZC	Tue, Mar 5, 2019	10.81	10.86	10.80	10.86
4111	NYSE	PZC	Mon, Mar 4, 2019	10.73	10.81	10.70	10.81
4110	NYSE	PZC	Fri, Mar 1, 2019	10.67	10.69	10.59	10.69
4109	NYSE	PZC	Thu, Feb 28, 2019	10.57	10.61	10.53	10.60
4108	NYSE	PZC	Wed, Feb 27, 2019	10.57	10.64	10.53	10.64
4107	NYSE	PZC	Tue, Feb 26, 2019	10.50	10.57	10.50	10.57
4106	NYSE	PZC	Mon, Feb 25, 2019	10.49	10.54	10.39	10.49
4105	NYSE	PZC	Fri, Feb 22, 2019	10.80	10.84	10.40	10.40
4104	NYSE	PZC	Thu, Feb 21, 2019	10.86	10.87	10.72	10.72
4103	NYSE	PZC	Wed, Feb 20, 2019	10.96	10.96	10.85	10.87
4102	NYSE	PZC	Tue, Feb 19, 2019	10.88	10.95	10.86	10.95
4101	NYSE	PZC	Fri, Feb 15, 2019	10.81	10.86	10.81	10.83
4100	NYSE	PZC	Thu, Feb 14, 2019	10.80	10.88	10.78	10.87
4099	NYSE	PZC	Wed, Feb 13, 2019	10.80	10.80	10.76	10.80
4098	NYSE	PZC	Tue, Feb 12, 2019	10.87	10.89	10.79	10.82
4097	NYSE	PZC	Mon, Feb 11, 2019	10.83	10.91	10.82	10.84
4096	NYSE	PZC	Fri, Feb 8, 2019	10.79	10.81	10.66	10.81
4095	NYSE	PZC	Thu, Feb 7, 2019	10.78	10.80	10.75	10.76
4094	NYSE	PZC	Wed, Feb 6, 2019	10.70	10.76	10.65	10.75
4093	NYSE	PZC	Tue, Feb 5, 2019	10.60	10.70	10.46	10.68
4092	NYSE	PZC	Mon, Feb 4, 2019	10.60	10.70	10.58	10.70
4091	NYSE	PZC	Fri, Feb 1, 2019	10.60	10.60	10.54	10.59
4090	NYSE	PZC	Thu, Jan 31, 2019	10.56	10.60	10.54	10.58
4089	NYSE	PZC	Wed, Jan 30, 2019	10.51	10.56	10.47	10.56
4088	NYSE	PZC	Tue, Jan 29, 2019	10.44	10.53	10.44	10.49
4087	NYSE	PZC	Mon, Jan 28, 2019	10.36	10.43	10.32	10.43
4086	NYSE	PZC	Fri, Jan 25, 2019	10.29	10.40	10.29	10.37
4085	NYSE	PZC	Thu, Jan 24, 2019	10.25	10.45	10.16	10.39
4084	NYSE	PZC	Wed, Jan 23, 2019	10.05	10.21	10.05	10.15
4083	NYSE	PZC	Tue, Jan 22, 2019	10.16	10.21	10.07	10.10
4082	NYSE	PZC	Fri, Jan 18, 2019	10.13	10.40	10.09	10.16
4081	NYSE	PZC	Thu, Jan 17, 2019	10.12	10.17	10.08	10.16
4080	NYSE	PZC	Wed, Jan 16, 2019	10.12	10.21	10.12	10.20
4079	NYSE	PZC	Tue, Jan 15, 2019	10.23	10.23	10.11	10.15
4078	NYSE	PZC	Mon, Jan 14, 2019	10.21	10.22	10.18	10.18
4077	NYSE	PZC	Fri, Jan 11, 2019	10.22	10.23	10.19	10.20
4076	NYSE	PZC	Thu, Jan 10, 2019	10.35	10.35	10.22	10.21
4075	NYSE	PZC	Wed, Jan 9, 2019	10.07	10.41	10.03	10.32
4074	NYSE	PZC	Tue, Jan 8, 2019	10.08	10.13	9.79	10.00
4073	NYSE	PZC	Mon, Jan 7, 2019	10.07	10.12	10.05	10.05
4072	NYSE	PZC	Fri, Jan 4, 2019	9.95	10.06	9.84	10.02
4071	NYSE	PZC	Thu, Jan 3, 2019	9.76	9.89	9.74	9.89
4070	NYSE	PZC	Wed, Jan 2, 2019	9.58	9.74	9.52	9.74
4069	NYSE	PZC	Mon, Dec 31, 2018	9.51	9.58	9.47	9.53
4068	NYSE	PZC	Fri, Dec 28, 2018	9.54	9.78	9.51	9.51
4067	NYSE	PZC	Thu, Dec 27, 2018	9.42	9.52	9.40	9.52
4066	NYSE	PZC	Wed, Dec 26, 2018	9.39	9.45	9.39	9.42
4065	NYSE	PZC	Mon, Dec 24, 2018	9.21	9.39	9.21	9.34
4064	NYSE	PZC	Fri, Dec 21, 2018	9.34	9.45	9.02	9.34
4063	NYSE	PZC	Thu, Dec 20, 2018	9.56	9.79	9.36	9.44
4062	NYSE	PZC	Wed, Dec 19, 2018	9.57	9.64	9.55	9.55
4061	NYSE	PZC	Tue, Dec 18, 2018	9.82	9.82	9.68	9.69
4060	NYSE	PZC	Mon, Dec 17, 2018	9.86	9.90	9.80	9.82
4059	NYSE	PZC	Fri, Dec 14, 2018	9.99	9.99	9.90	9.90
4058	NYSE	PZC	Thu, Dec 13, 2018	9.99	10.00	9.96	9.99
4057	NYSE	PZC	Wed, Dec 12, 2018	10.04	10.05	10.01	10.01
4056	NYSE	PZC	Tue, Dec 11, 2018	10.08	10.11	10.07	10.03
4055	NYSE	PZC	Mon, Dec 10, 2018	10.04	10.08	10.03	10.08
4054	NYSE	PZC	Fri, Dec 7, 2018	10.00	10.05	9.97	10.02
4053	NYSE	PZC	Thu, Dec 6, 2018	9.98	10.06	9.97	9.97
4052	NYSE	PZC	Tue, Dec 4, 2018	9.78	9.98	9.78	9.98
4051	NYSE	PZC	Mon, Dec 3, 2018	9.65	9.73	9.63	9.73
4050	NYSE	PZC	Fri, Nov 30, 2018	9.56	9.65	9.56	9.62
4049	NYSE	PZC	Thu, Nov 29, 2018	9.55	9.65	9.55	9.61
4048	NYSE	PZC	Wed, Nov 28, 2018	9.42	9.55	9.42	9.55
4047	NYSE	PZC	Tue, Nov 27, 2018	9.46	9.51	9.41	9.41
4046	NYSE	PZC	Mon, Nov 26, 2018	9.44	9.51	9.43	9.49
4045	NYSE	PZC	Fri, Nov 23, 2018	9.49	9.50	9.47	9.47
4044	NYSE	PZC	Wed, Nov 21, 2018	9.46	9.51	9.43	9.43
4043	NYSE	PZC	Tue, Nov 20, 2018	9.48	9.59	9.48	9.49
4042	NYSE	PZC	Mon, Nov 19, 2018	9.52	9.57	9.52	9.56
4041	NYSE	PZC	Fri, Nov 16, 2018	9.55	9.56	9.53	9.53
4040	NYSE	PZC	Thu, Nov 15, 2018	9.54	9.60	9.54	9.58
4039	NYSE	PZC	Wed, Nov 14, 2018	9.57	9.62	9.55	9.56
4038	NYSE	PZC	Tue, Nov 13, 2018	9.59	9.64	9.56	9.56
4037	NYSE	PZC	Mon, Nov 12, 2018	9.67	9.67	9.62	9.63
4036	NYSE	PZC	Fri, Nov 9, 2018	9.58	9.63	9.54	9.63
4035	NYSE	PZC	Thu, Nov 8, 2018	9.49	9.62	9.49	9.57
4034	NYSE	PZC	Wed, Nov 7, 2018	9.49	9.57	9.49	9.56
4033	NYSE	PZC	Tue, Nov 6, 2018	9.42	9.50	9.42	9.49
4032	NYSE	PZC	Mon, Nov 5, 2018	9.42	9.50	9.34	9.48
4031	NYSE	PZC	Fri, Nov 2, 2018	9.38	9.40	9.30	9.33
4030	NYSE	PZC	Thu, Nov 1, 2018	9.37	9.41	9.33	9.37
4029	NYSE	PZC	Wed, Oct 31, 2018	9.36	9.40	9.20	9.34
4028	NYSE	PZC	Tue, Oct 30, 2018	9.39	9.39	9.10	9.36
4027	NYSE	PZC	Mon, Oct 29, 2018	9.59	9.59	9.25	9.35
4026	NYSE	PZC	Fri, Oct 26, 2018	9.51	9.55	9.48	9.52
4025	NYSE	PZC	Thu, Oct 25, 2018	9.76	9.76	9.53	9.53
4024	NYSE	PZC	Wed, Oct 24, 2018	9.54	9.67	9.54	9.64
4023	NYSE	PZC	Tue, Oct 23, 2018	9.50	9.58	9.50	9.54
4022	NYSE	PZC	Mon, Oct 22, 2018	9.53	9.56	9.50	9.53
4021	NYSE	PZC	Fri, Oct 19, 2018	9.51	9.54	9.50	9.52
4020	NYSE	PZC	Thu, Oct 18, 2018	9.58	9.62	9.48	9.50
4019	NYSE	PZC	Wed, Oct 17, 2018	9.60	9.64	9.46	9.60
4018	NYSE	PZC	Tue, Oct 16, 2018	9.60	9.68	9.60	9.62
4017	NYSE	PZC	Mon, Oct 15, 2018	9.54	9.68	9.54	9.57
4016	NYSE	PZC	Fri, Oct 12, 2018	9.55	9.65	9.48	9.58
4015	NYSE	PZC	Thu, Oct 11, 2018	9.59	9.68	9.47	9.57
4014	NYSE	PZC	Wed, Oct 10, 2018	9.65	9.71	9.62	9.66
4013	NYSE	PZC	Tue, Oct 9, 2018	9.86	9.89	9.56	9.70
4012	NYSE	PZC	Mon, Oct 8, 2018	10.00	10.00	9.94	9.95
4011	NYSE	PZC	Fri, Oct 5, 2018	9.95	9.97	9.87	9.95
4010	NYSE	PZC	Thu, Oct 4, 2018	10.10	10.10	9.90	9.93
4009	NYSE	PZC	Wed, Oct 3, 2018	10.22	10.22	10.10	10.11
4008	NYSE	PZC	Tue, Oct 2, 2018	10.16	10.24	10.02	10.19
4007	NYSE	PZC	Mon, Oct 1, 2018	10.18	10.22	10.14	10.15
4006	NYSE	PZC	Fri, Sep 28, 2018	10.18	10.21	10.13	10.16
4005	NYSE	PZC	Thu, Sep 27, 2018	10.22	10.22	10.13	10.16
4004	NYSE	PZC	Wed, Sep 26, 2018	10.10	10.21	10.07	10.17
4003	NYSE	PZC	Tue, Sep 25, 2018	10.09	10.09	10.04	10.06
4002	NYSE	PZC	Mon, Sep 24, 2018	10.10	10.11	10.03	10.11
4001	NYSE	PZC	Fri, Sep 21, 2018	10.08	10.11	10.03	10.10
4000	NYSE	PZC	Thu, Sep 20, 2018	10.28	10.32	10.05	10.08
3999	NYSE	PZC	Wed, Sep 19, 2018	10.50	10.50	10.31	10.31
3998	NYSE	PZC	Tue, Sep 18, 2018	10.56	10.57	10.34	10.42
3997	NYSE	PZC	Mon, Sep 17, 2018	10.67	10.68	10.54	10.58
3996	NYSE	PZC	Fri, Sep 14, 2018	10.68	10.69	10.65	10.68
3995	NYSE	PZC	Thu, Sep 13, 2018	10.76	10.76	10.64	10.68
3994	NYSE	PZC	Wed, Sep 12, 2018	10.84	10.84	10.70	10.66
3993	NYSE	PZC	Tue, Sep 11, 2018	10.77	10.79	10.71	10.77
3992	NYSE	PZC	Mon, Sep 10, 2018	10.83	10.83	10.75	10.76
3991	NYSE	PZC	Fri, Sep 7, 2018	10.88	10.88	10.83	10.84
3990	NYSE	PZC	Thu, Sep 6, 2018	10.89	10.90	10.86	10.89
3989	NYSE	PZC	Wed, Sep 5, 2018	10.95	11.05	10.86	10.89
3988	NYSE	PZC	Tue, Sep 4, 2018	10.93	10.94	10.85	10.92
3987	NYSE	PZC	Fri, Aug 31, 2018	10.84	10.90	10.83	10.89
3986	NYSE	PZC	Thu, Aug 30, 2018	10.86	10.87	10.84	10.86
3985	NYSE	PZC	Wed, Aug 29, 2018	10.81	10.89	10.81	10.85
3984	NYSE	PZC	Tue, Aug 28, 2018	10.87	10.88	10.81	10.85
3983	NYSE	PZC	Mon, Aug 27, 2018	10.76	10.82	10.75	10.79
3982	NYSE	PZC	Fri, Aug 24, 2018	10.84	10.87	10.79	10.79
3981	NYSE	PZC	Thu, Aug 23, 2018	10.81	10.83	10.74	10.78
3980	NYSE	PZC	Wed, Aug 22, 2018	10.80	10.82	10.78	10.78
3979	NYSE	PZC	Tue, Aug 21, 2018	10.67	10.76	10.67	10.75
3978	NYSE	PZC	Mon, Aug 20, 2018	10.93	10.93	10.77	10.77
3977	NYSE	PZC	Fri, Aug 17, 2018	10.94	10.95	10.81	10.84
3976	NYSE	PZC	Thu, Aug 16, 2018	10.81	10.94	10.76	10.84
3975	NYSE	PZC	Wed, Aug 15, 2018	10.69	10.80	10.62	10.80
3974	NYSE	PZC	Tue, Aug 14, 2018	10.67	10.72	10.60	10.72
3973	NYSE	PZC	Mon, Aug 13, 2018	10.70	10.70	10.59	10.59
3972	NYSE	PZC	Fri, Aug 10, 2018	10.65	10.66	10.56	10.62
3971	NYSE	PZC	Thu, Aug 9, 2018	10.74	10.74	10.65	10.66
3970	NYSE	PZC	Wed, Aug 8, 2018	10.74	10.74	10.64	10.70
3969	NYSE	PZC	Tue, Aug 7, 2018	10.62	10.77	10.62	10.71
3968	NYSE	PZC	Mon, Aug 6, 2018	10.73	10.73	10.64	10.67
3967	NYSE	PZC	Fri, Aug 3, 2018	10.59	10.65	10.59	10.64
3966	NYSE	PZC	Thu, Aug 2, 2018	10.60	10.60	10.56	10.59
3965	NYSE	PZC	Wed, Aug 1, 2018	10.57	10.57	10.52	10.57
3964	NYSE	PZC	Tue, Jul 31, 2018	10.52	10.57	10.52	10.56
3963	NYSE	PZC	Mon, Jul 30, 2018	10.55	10.59	10.54	10.54
3962	NYSE	PZC	Fri, Jul 27, 2018	10.60	10.60	10.53	10.54
3961	NYSE	PZC	Thu, Jul 26, 2018	10.58	10.60	10.52	10.56
3960	NYSE	PZC	Wed, Jul 25, 2018	10.56	10.58	10.52	10.58
3959	NYSE	PZC	Tue, Jul 24, 2018	10.60	10.60	10.51	10.51
3958	NYSE	PZC	Mon, Jul 23, 2018	10.60	10.60	10.54	10.54
3957	NYSE	PZC	Fri, Jul 20, 2018	10.55	10.60	10.55	10.59
3956	NYSE	PZC	Thu, Jul 19, 2018	10.60	10.60	10.55	10.55
3955	NYSE	PZC	Wed, Jul 18, 2018	10.55	10.57	10.55	10.56
3954	NYSE	PZC	Tue, Jul 17, 2018	10.45	10.55	10.45	10.55
3953	NYSE	PZC	Mon, Jul 16, 2018	10.53	10.56	10.45	10.48
3952	NYSE	PZC	Fri, Jul 13, 2018	10.45	10.48	10.40	10.48
3951	NYSE	PZC	Thu, Jul 12, 2018	10.34	10.45	10.34	10.45
3950	NYSE	PZC	Wed, Jul 11, 2018	10.47	10.48	10.41	10.42
3949	NYSE	PZC	Tue, Jul 10, 2018	10.47	10.48	10.41	10.44
3948	NYSE	PZC	Mon, Jul 9, 2018	10.52	10.52	10.38	10.42
3947	NYSE	PZC	Fri, Jul 6, 2018	10.41	10.47	10.38	10.46
3946	NYSE	PZC	Thu, Jul 5, 2018	10.43	10.63	10.33	10.43
3945	NYSE	PZC	Tue, Jul 3, 2018	10.54	10.56	10.46	10.50
3944	NYSE	PZC	Mon, Jul 2, 2018	10.45	10.53	10.38	10.51
3943	NYSE	PZC	Fri, Jun 29, 2018	10.29	10.39	10.26	10.37
3942	NYSE	PZC	Thu, Jun 28, 2018	10.22	10.28	10.16	10.26
3941	NYSE	PZC	Wed, Jun 27, 2018	10.20	10.24	10.19	10.22
3940	NYSE	PZC	Tue, Jun 26, 2018	10.17	10.20	10.15	10.20
3939	NYSE	PZC	Mon, Jun 25, 2018	10.29	10.30	10.16	10.23
3938	NYSE	PZC	Fri, Jun 22, 2018	10.28	10.29	10.25	10.29
3937	NYSE	PZC	Thu, Jun 21, 2018	10.20	10.27	10.19	10.27
3936	NYSE	PZC	Wed, Jun 20, 2018	10.25	10.25	10.19	10.20
3935	NYSE	PZC	Tue, Jun 19, 2018	10.13	10.24	10.13	10.22
3934	NYSE	PZC	Mon, Jun 18, 2018	10.20	10.20	10.06	10.14
3933	NYSE	PZC	Fri, Jun 15, 2018	10.22	10.22	10.09	10.14
3932	NYSE	PZC	Thu, Jun 14, 2018	10.22	10.22	10.20	10.20
3931	NYSE	PZC	Wed, Jun 13, 2018	10.23	10.24	10.09	10.15
3930	NYSE	PZC	Tue, Jun 12, 2018	10.19	10.19	10.12	10.19
3929	NYSE	PZC	Mon, Jun 11, 2018	10.19	10.23	10.10	10.14
3928	NYSE	PZC	Fri, Jun 8, 2018	10.19	10.24	10.13	10.15
3927	NYSE	PZC	Thu, Jun 7, 2018	10.33	10.33	10.22	10.20
3926	NYSE	PZC	Wed, Jun 6, 2018	10.25	10.28	10.20	10.22
3925	NYSE	PZC	Tue, Jun 5, 2018	10.17	10.28	10.15	10.27
3924	NYSE	PZC	Mon, Jun 4, 2018	10.11	10.17	10.05	10.15
3923	NYSE	PZC	Fri, Jun 1, 2018	10.11	10.11	10.05	10.08
3922	NYSE	PZC	Thu, May 31, 2018	10.07	10.11	10.07	10.09
3921	NYSE	PZC	Wed, May 30, 2018	10.10	10.15	10.05	10.11
3920	NYSE	PZC	Tue, May 29, 2018	10.11	10.16	10.08	10.08
3919	NYSE	PZC	Fri, May 25, 2018	10.17	10.17	10.09	10.10
3918	NYSE	PZC	Thu, May 24, 2018	10.18	10.18	10.13	10.14
3917	NYSE	PZC	Wed, May 23, 2018	10.09	10.14	10.09	10.12
3916	NYSE	PZC	Tue, May 22, 2018	10.05	10.06	10.03	10.06
3915	NYSE	PZC	Mon, May 21, 2018	10.06	10.09	10.00	10.05
3914	NYSE	PZC	Fri, May 18, 2018	9.94	10.04	9.86	10.01
3913	NYSE	PZC	Thu, May 17, 2018	10.01	10.04	9.89	9.89
3912	NYSE	PZC	Wed, May 16, 2018	10.01	10.02	9.95	9.95
3911	NYSE	PZC	Tue, May 15, 2018	10.11	10.11	9.99	10.01
3910	NYSE	PZC	Mon, May 14, 2018	10.27	10.27	10.06	10.06
3909	NYSE	PZC	Fri, May 11, 2018	10.18	10.18	10.11	10.17
3908	NYSE	PZC	Thu, May 10, 2018	10.14	10.14	10.06	10.14
3907	NYSE	PZC	Wed, May 9, 2018	10.11	10.13	10.08	10.09
3906	NYSE	PZC	Tue, May 8, 2018	10.10	10.14	10.08	10.13
3905	NYSE	PZC	Mon, May 7, 2018	9.98	10.11	9.98	10.08
3904	NYSE	PZC	Fri, May 4, 2018	9.88	9.97	9.88	9.97
3903	NYSE	PZC	Thu, May 3, 2018	9.98	9.99	9.94	9.98
3902	NYSE	PZC	Wed, May 2, 2018	9.90	9.94	9.89	9.92
3901	NYSE	PZC	Tue, May 1, 2018	9.93	9.93	9.80	9.88
3900	NYSE	PZC	Mon, Apr 30, 2018	9.83	9.87	9.82	9.87
3899	NYSE	PZC	Fri, Apr 27, 2018	9.81	9.83	9.77	9.79
3898	NYSE	PZC	Thu, Apr 26, 2018	9.60	9.83	9.60	9.74
3897	NYSE	PZC	Wed, Apr 25, 2018	9.62	9.64	9.60	9.61
3896	NYSE	PZC	Tue, Apr 24, 2018	9.65	9.65	9.59	9.62
3895	NYSE	PZC	Mon, Apr 23, 2018	9.65	9.66	9.56	9.58
3894	NYSE	PZC	Fri, Apr 20, 2018	9.60	9.91	9.60	9.68
3893	NYSE	PZC	Thu, Apr 19, 2018	9.64	9.64	9.60	9.60
3892	NYSE	PZC	Wed, Apr 18, 2018	9.64	9.65	9.58	9.61
3891	NYSE	PZC	Tue, Apr 17, 2018	9.64	9.67	9.64	9.64
3890	NYSE	PZC	Mon, Apr 16, 2018	9.65	9.66	9.64	9.65
3889	NYSE	PZC	Fri, Apr 13, 2018	9.69	9.69	9.64	9.65
3888	NYSE	PZC	Thu, Apr 12, 2018	9.60	9.70	9.58	9.67
3887	NYSE	PZC	Wed, Apr 11, 2018	9.67	9.67	9.59	9.61
3886	NYSE	PZC	Tue, Apr 10, 2018	9.73	9.73	9.60	9.59
3885	NYSE	PZC	Mon, Apr 9, 2018	9.64	9.70	9.62	9.70
3884	NYSE	PZC	Fri, Apr 6, 2018	9.65	9.65	9.63	9.64
3883	NYSE	PZC	Thu, Apr 5, 2018	9.65	9.65	9.60	9.63
3882	NYSE	PZC	Wed, Apr 4, 2018	9.61	9.64	9.58	9.59
3881	NYSE	PZC	Tue, Apr 3, 2018	9.72	9.72	9.59	9.60
3880	NYSE	PZC	Mon, Apr 2, 2018	9.65	9.70	9.62	9.65
3879	NYSE	PZC	Thu, Mar 29, 2018	9.66	9.73	9.65	9.65
3878	NYSE	PZC	Wed, Mar 28, 2018	9.62	9.66	9.55	9.66
3877	NYSE	PZC	Tue, Mar 27, 2018	9.55	9.58	9.55	9.57
3876	NYSE	PZC	Mon, Mar 26, 2018	9.58	9.62	9.55	9.55
3875	NYSE	PZC	Fri, Mar 23, 2018	9.69	9.69	9.58	9.59
3874	NYSE	PZC	Thu, Mar 22, 2018	9.68	9.69	9.62	9.63
3873	NYSE	PZC	Wed, Mar 21, 2018	9.75	9.75	9.66	9.67
3872	NYSE	PZC	Tue, Mar 20, 2018	9.72	9.73	9.68	9.69
3871	NYSE	PZC	Mon, Mar 19, 2018	9.76	9.80	9.72	9.76
3870	NYSE	PZC	Fri, Mar 16, 2018	9.75	9.78	9.73	9.76
3869	NYSE	PZC	Thu, Mar 15, 2018	9.83	9.83	9.77	9.77
3868	NYSE	PZC	Wed, Mar 14, 2018	9.84	9.84	9.75	9.81
3867	NYSE	PZC	Tue, Mar 13, 2018	9.84	9.89	9.76	9.80
3866	NYSE	PZC	Mon, Mar 12, 2018	9.82	9.84	9.75	9.77
3865	NYSE	PZC	Fri, Mar 9, 2018	9.94	9.95	9.81	9.84
3864	NYSE	PZC	Thu, Mar 8, 2018	9.92	9.93	9.90	9.86
3863	NYSE	PZC	Wed, Mar 7, 2018	9.89	9.96	9.84	9.93
3862	NYSE	PZC	Tue, Mar 6, 2018	9.88	9.89	9.84	9.89
3861	NYSE	PZC	Mon, Mar 5, 2018	9.79	9.84	9.79	9.82
3860	NYSE	PZC	Fri, Mar 2, 2018	9.84	9.86	9.78	9.81
3859	NYSE	PZC	Thu, Mar 1, 2018	9.83	9.84	9.79	9.83
3858	NYSE	PZC	Wed, Feb 28, 2018	9.83	9.83	9.78	9.79
3857	NYSE	PZC	Tue, Feb 27, 2018	9.83	9.84	9.75	9.77
3856	NYSE	PZC	Mon, Feb 26, 2018	9.83	9.83	9.72	9.80
3855	NYSE	PZC	Fri, Feb 23, 2018	9.82	9.84	9.74	9.80
3854	NYSE	PZC	Thu, Feb 22, 2018	9.76	9.79	9.75	9.78
3853	NYSE	PZC	Wed, Feb 21, 2018	9.83	9.83	9.77	9.80
3852	NYSE	PZC	Tue, Feb 20, 2018	9.82	9.84	9.79	9.81
3851	NYSE	PZC	Fri, Feb 16, 2018	9.83	9.85	9.80	9.82
3850	NYSE	PZC	Thu, Feb 15, 2018	9.89	9.89	9.80	9.80
3849	NYSE	PZC	Wed, Feb 14, 2018	9.98	9.98	9.87	9.87
3848	NYSE	PZC	Tue, Feb 13, 2018	9.91	9.99	9.90	9.92
3847	NYSE	PZC	Mon, Feb 12, 2018	10.10	10.10	9.94	9.95
3846	NYSE	PZC	Fri, Feb 9, 2018	10.17	10.17	10.03	10.03
3845	NYSE	PZC	Thu, Feb 8, 2018	10.13	10.19	10.04	10.12
3844	NYSE	PZC	Wed, Feb 7, 2018	10.02	10.13	10.02	10.13
3843	NYSE	PZC	Tue, Feb 6, 2018	9.92	10.02	9.92	10.02
3842	NYSE	PZC	Mon, Feb 5, 2018	10.05	10.05	9.92	9.98
3841	NYSE	PZC	Fri, Feb 2, 2018	10.09	10.09	9.94	10.03
3840	NYSE	PZC	Thu, Feb 1, 2018	10.13	10.13	10.07	10.09
3839	NYSE	PZC	Wed, Jan 31, 2018	9.99	10.20	9.91	10.04
3838	NYSE	PZC	Tue, Jan 30, 2018	9.97	10.00	9.91	9.93
3837	NYSE	PZC	Mon, Jan 29, 2018	10.20	10.20	9.95	9.97
3836	NYSE	PZC	Fri, Jan 26, 2018	10.28	10.29	10.21	10.23
3835	NYSE	PZC	Thu, Jan 25, 2018	10.30	10.35	10.12	10.24
3834	NYSE	PZC	Wed, Jan 24, 2018	10.45	10.45	10.31	10.32
3833	NYSE	PZC	Tue, Jan 23, 2018	10.47	10.49	10.43	10.43
3832	NYSE	PZC	Mon, Jan 22, 2018	10.47	10.47	10.40	10.41
3831	NYSE	PZC	Fri, Jan 19, 2018	10.45	10.47	10.42	10.45
3830	NYSE	PZC	Thu, Jan 18, 2018	10.56	10.56	10.41	10.42
3829	NYSE	PZC	Wed, Jan 17, 2018	10.60	10.60	10.54	10.55
3828	NYSE	PZC	Tue, Jan 16, 2018	10.76	10.76	10.58	10.60
3827	NYSE	PZC	Fri, Jan 12, 2018	10.70	10.70	10.57	10.60
3826	NYSE	PZC	Thu, Jan 11, 2018	10.66	10.69	10.62	10.67
3825	NYSE	PZC	Wed, Jan 10, 2018	10.67	10.67	10.56	10.61
3824	NYSE	PZC	Tue, Jan 9, 2018	10.70	10.70	10.60	10.69
3823	NYSE	PZC	Mon, Jan 8, 2018	10.50	10.65	10.46	10.65
3822	NYSE	PZC	Fri, Jan 5, 2018	10.43	10.50	10.42	10.48
3821	NYSE	PZC	Thu, Jan 4, 2018	10.49	10.52	10.43	10.43
3820	NYSE	PZC	Wed, Jan 3, 2018	10.50	10.51	10.44	10.49
3819	NYSE	PZC	Tue, Jan 2, 2018	10.48	10.48	10.40	10.47
3818	NYSE	PZC	Fri, Dec 29, 2017	10.48	10.48	10.42	10.44
3817	NYSE	PZC	Thu, Dec 28, 2017	10.37	10.44	10.37	10.40
3816	NYSE	PZC	Wed, Dec 27, 2017	10.41	10.49	10.35	10.38
3815	NYSE	PZC	Tue, Dec 26, 2017	10.48	10.50	10.39	10.41
3814	NYSE	PZC	Fri, Dec 22, 2017	10.39	10.48	10.39	10.42
3813	NYSE	PZC	Thu, Dec 21, 2017	10.38	10.46	10.37	10.44
3812	NYSE	PZC	Wed, Dec 20, 2017	10.41	10.41	10.32	10.35
3811	NYSE	PZC	Tue, Dec 19, 2017	10.45	10.45	10.35	10.38
3810	NYSE	PZC	Mon, Dec 18, 2017	10.55	10.55	10.41	10.41
3809	NYSE	PZC	Fri, Dec 15, 2017	10.53	10.53	10.46	10.49
3808	NYSE	PZC	Thu, Dec 14, 2017	10.49	10.54	10.47	10.49
3807	NYSE	PZC	Wed, Dec 13, 2017	10.34	10.44	10.34	10.44
3806	NYSE	PZC	Tue, Dec 12, 2017	10.45	10.45	10.23	10.41
3805	NYSE	PZC	Mon, Dec 11, 2017	10.45	10.45	10.36	10.43
3804	NYSE	PZC	Fri, Dec 8, 2017	10.49	10.49	10.37	10.38
3803	NYSE	PZC	Thu, Dec 7, 2017	10.45	10.50	10.37	10.46
3802	NYSE	PZC	Wed, Dec 6, 2017	10.38	10.44	10.36	10.40
3801	NYSE	PZC	Tue, Dec 5, 2017	10.27	10.36	10.25	10.35
3800	NYSE	PZC	Mon, Dec 4, 2017	10.25	10.28	10.21	10.28
3799	NYSE	PZC	Fri, Dec 1, 2017	10.23	10.26	10.17	10.26
3798	NYSE	PZC	Thu, Nov 30, 2017	10.27	10.27	10.14	10.17
3797	NYSE	PZC	Wed, Nov 29, 2017	10.31	10.31	10.22	10.22
3796	NYSE	PZC	Tue, Nov 28, 2017	10.35	10.35	10.26	10.32
3795	NYSE	PZC	Mon, Nov 27, 2017	10.29	10.31	10.23	10.26
3794	NYSE	PZC	Fri, Nov 24, 2017	10.30	10.33	10.25	10.29
3793	NYSE	PZC	Wed, Nov 22, 2017	10.27	10.31	10.24	10.26
3792	NYSE	PZC	Tue, Nov 21, 2017	10.26	10.29	10.23	10.28
3791	NYSE	PZC	Mon, Nov 20, 2017	10.40	10.40	10.20	10.20
3790	NYSE	PZC	Fri, Nov 17, 2017	10.34	10.40	10.30	10.33
3789	NYSE	PZC	Thu, Nov 16, 2017	10.31	10.37	10.30	10.37
3788	NYSE	PZC	Wed, Nov 15, 2017	10.23	10.39	10.23	10.31
3787	NYSE	PZC	Tue, Nov 14, 2017	10.27	10.30	10.20	10.22
3786	NYSE	PZC	Mon, Nov 13, 2017	10.34	10.37	10.25	10.32
3785	NYSE	PZC	Fri, Nov 10, 2017	10.30	10.33	10.20	10.27
3784	NYSE	PZC	Thu, Nov 9, 2017	10.33	10.37	10.30	10.32
3783	NYSE	PZC	Wed, Nov 8, 2017	10.45	10.45	10.36	10.36
3782	NYSE	PZC	Tue, Nov 7, 2017	10.32	10.42	10.32	10.41
3781	NYSE	PZC	Mon, Nov 6, 2017	10.39	10.45	10.31	10.34
3780	NYSE	PZC	Fri, Nov 3, 2017	10.50	10.50	10.38	10.38
3779	NYSE	PZC	Thu, Nov 2, 2017	10.49	10.53	10.45	10.46
3778	NYSE	PZC	Wed, Nov 1, 2017	10.48	10.50	10.43	10.44
3777	NYSE	PZC	Tue, Oct 31, 2017	10.56	10.56	10.41	10.47
3776	NYSE	PZC	Mon, Oct 30, 2017	10.56	10.58	10.52	10.56
3775	NYSE	PZC	Fri, Oct 27, 2017	10.56	10.57	10.51	10.51
3774	NYSE	PZC	Thu, Oct 26, 2017	10.69	10.73	10.56	10.57
3773	NYSE	PZC	Wed, Oct 25, 2017	10.82	10.82	10.70	10.73
3772	NYSE	PZC	Tue, Oct 24, 2017	10.79	10.81	10.77	10.77
3771	NYSE	PZC	Mon, Oct 23, 2017	10.75	10.81	10.74	10.75
3770	NYSE	PZC	Fri, Oct 20, 2017	10.87	10.87	10.79	10.83
3769	NYSE	PZC	Thu, Oct 19, 2017	10.94	10.95	10.89	10.89
3768	NYSE	PZC	Wed, Oct 18, 2017	10.92	10.92	10.85	10.88
3767	NYSE	PZC	Tue, Oct 17, 2017	10.85	10.93	10.85	10.86
3766	NYSE	PZC	Mon, Oct 16, 2017	10.85	10.92	10.84	10.85
3765	NYSE	PZC	Fri, Oct 13, 2017	10.87	10.89	10.83	10.87
3764	NYSE	PZC	Thu, Oct 12, 2017	10.94	10.94	10.82	10.88
3763	NYSE	PZC	Wed, Oct 11, 2017	10.94	10.94	10.89	10.84
3762	NYSE	PZC	Tue, Oct 10, 2017	10.88	10.92	10.85	10.87
3761	NYSE	PZC	Mon, Oct 9, 2017	10.88	10.88	10.83	10.88
3760	NYSE	PZC	Fri, Oct 6, 2017	10.90	10.90	10.81	10.84
3759	NYSE	PZC	Thu, Oct 5, 2017	10.86	10.91	10.85	10.87
3758	NYSE	PZC	Wed, Oct 4, 2017	10.95	10.95	10.89	10.90
3757	NYSE	PZC	Tue, Oct 3, 2017	10.95	10.95	10.87	10.88
3756	NYSE	PZC	Mon, Oct 2, 2017	10.95	10.96	10.89	10.92
3755	NYSE	PZC	Fri, Sep 29, 2017	10.90	10.93	10.87	10.89
3754	NYSE	PZC	Thu, Sep 28, 2017	10.97	10.97	10.88	10.92
3753	NYSE	PZC	Wed, Sep 27, 2017	11.04	11.04	10.90	10.93
3752	NYSE	PZC	Tue, Sep 26, 2017	10.99	11.06	10.96	11.04
3751	NYSE	PZC	Mon, Sep 25, 2017	10.96	10.99	10.96	10.98
3750	NYSE	PZC	Fri, Sep 22, 2017	11.00	11.03	10.97	10.97
3749	NYSE	PZC	Thu, Sep 21, 2017	10.98	11.04	10.95	10.96
3748	NYSE	PZC	Wed, Sep 20, 2017	11.00	11.05	10.98	10.98
3747	NYSE	PZC	Tue, Sep 19, 2017	11.01	11.06	11.01	11.02
3746	NYSE	PZC	Mon, Sep 18, 2017	11.05	11.06	11.03	11.05
3745	NYSE	PZC	Fri, Sep 15, 2017	11.01	11.03	10.98	11.03
3744	NYSE	PZC	Thu, Sep 14, 2017	10.97	11.00	10.97	11.00
3743	NYSE	PZC	Wed, Sep 13, 2017	11.03	11.03	10.97	11.02
3742	NYSE	PZC	Tue, Sep 12, 2017	11.05	11.05	10.97	10.97
3741	NYSE	PZC	Mon, Sep 11, 2017	11.09	11.09	11.00	11.00
3740	NYSE	PZC	Fri, Sep 8, 2017	11.05	11.06	11.00	11.02
3739	NYSE	PZC	Thu, Sep 7, 2017	11.09	11.11	11.00	10.99
3738	NYSE	PZC	Wed, Sep 6, 2017	11.06	11.08	11.02	11.05
3737	NYSE	PZC	Tue, Sep 5, 2017	11.02	11.06	11.00	11.01
3736	NYSE	PZC	Fri, Sep 1, 2017	11.05	11.09	11.03	11.03
3735	NYSE	PZC	Thu, Aug 31, 2017	11.00	11.12	11.00	11.02
3734	NYSE	PZC	Wed, Aug 30, 2017	11.05	11.05	10.99	11.00
3733	NYSE	PZC	Tue, Aug 29, 2017	10.96	11.07	10.96	11.03
3732	NYSE	PZC	Mon, Aug 28, 2017	11.01	11.02	10.94	11.02
3731	NYSE	PZC	Fri, Aug 25, 2017	11.05	11.05	10.94	10.98
3730	NYSE	PZC	Thu, Aug 24, 2017	10.93	11.03	10.93	10.95
3729	NYSE	PZC	Wed, Aug 23, 2017	10.91	10.99	10.91	10.97
3728	NYSE	PZC	Tue, Aug 22, 2017	10.85	10.95	10.85	10.95
3727	NYSE	PZC	Mon, Aug 21, 2017	10.88	10.92	10.87	10.90
3726	NYSE	PZC	Fri, Aug 18, 2017	10.85	10.86	10.83	10.86
3725	NYSE	PZC	Thu, Aug 17, 2017	10.79	10.86	10.76	10.83
3724	NYSE	PZC	Wed, Aug 16, 2017	10.78	10.81	10.75	10.77
3723	NYSE	PZC	Tue, Aug 15, 2017	10.86	10.86	10.71	10.79
3722	NYSE	PZC	Mon, Aug 14, 2017	10.90	10.91	10.80	10.81
3721	NYSE	PZC	Fri, Aug 11, 2017	10.65	10.89	10.65	10.87
3720	NYSE	PZC	Thu, Aug 10, 2017	10.89	10.95	10.77	10.80
3719	NYSE	PZC	Wed, Aug 9, 2017	10.93	10.96	10.90	10.92
3718	NYSE	PZC	Tue, Aug 8, 2017	10.94	11.00	10.94	10.94
3717	NYSE	PZC	Mon, Aug 7, 2017	10.94	11.00	10.94	10.94
3716	NYSE	PZC	Fri, Aug 4, 2017	10.99	10.99	10.89	10.93
3715	NYSE	PZC	Thu, Aug 3, 2017	10.90	10.99	10.89	10.96
3714	NYSE	PZC	Wed, Aug 2, 2017	10.89	10.95	10.87	10.93
3713	NYSE	PZC	Tue, Aug 1, 2017	10.85	10.92	10.84	10.87
3712	NYSE	PZC	Mon, Jul 31, 2017	10.84	10.85	10.77	10.85
3711	NYSE	PZC	Fri, Jul 28, 2017	10.78	10.84	10.78	10.79
3710	NYSE	PZC	Thu, Jul 27, 2017	10.83	10.91	10.80	10.80
3709	NYSE	PZC	Wed, Jul 26, 2017	10.78	10.92	10.78	10.85
3708	NYSE	PZC	Tue, Jul 25, 2017	10.80	10.84	10.76	10.80
3707	NYSE	PZC	Mon, Jul 24, 2017	10.90	10.92	10.80	10.84
3706	NYSE	PZC	Fri, Jul 21, 2017	10.85	10.96	10.85	10.93
3705	NYSE	PZC	Thu, Jul 20, 2017	10.83	10.89	10.83	10.87
3704	NYSE	PZC	Wed, Jul 19, 2017	10.87	10.92	10.85	10.85
3703	NYSE	PZC	Tue, Jul 18, 2017	11.05	11.05	10.82	10.89
3702	NYSE	PZC	Mon, Jul 17, 2017	11.10	11.14	10.97	10.98
3701	NYSE	PZC	Fri, Jul 14, 2017	10.90	11.15	10.90	11.15
3700	NYSE	PZC	Thu, Jul 13, 2017	10.91	10.98	10.85	10.86
3699	NYSE	PZC	Wed, Jul 12, 2017	10.92	11.09	10.88	10.92
3698	NYSE	PZC	Tue, Jul 11, 2017	11.10	11.10	10.90	10.88
3697	NYSE	PZC	Mon, Jul 10, 2017	10.90	11.12	10.85	11.01
3696	NYSE	PZC	Fri, Jul 7, 2017	10.79	11.08	10.79	10.98
3695	NYSE	PZC	Thu, Jul 6, 2017	11.27	11.44	10.85	10.94
3694	NYSE	PZC	Wed, Jul 5, 2017	11.57	11.84	11.07	11.51
3693	NYSE	PZC	Mon, Jul 3, 2017	12.58	12.77	12.58	12.65
3692	NYSE	PZC	Fri, Jun 30, 2017	12.60	12.63	12.56	12.63
3691	NYSE	PZC	Thu, Jun 29, 2017	12.67	12.67	12.60	12.60
3690	NYSE	PZC	Wed, Jun 28, 2017	12.65	12.79	12.65	12.70
3689	NYSE	PZC	Tue, Jun 27, 2017	12.79	12.80	12.64	12.68
3688	NYSE	PZC	Mon, Jun 26, 2017	12.75	12.80	12.74	12.75
3687	NYSE	PZC	Fri, Jun 23, 2017	12.63	12.74	12.63	12.69
3686	NYSE	PZC	Thu, Jun 22, 2017	12.63	12.70	12.60	12.63
3685	NYSE	PZC	Wed, Jun 21, 2017	12.66	12.76	12.60	12.61
3684	NYSE	PZC	Tue, Jun 20, 2017	12.64	12.76	12.64	12.71
3683	NYSE	PZC	Mon, Jun 19, 2017	12.73	12.77	12.60	12.63
3682	NYSE	PZC	Fri, Jun 16, 2017	12.61	12.97	12.61	12.78
3681	NYSE	PZC	Thu, Jun 15, 2017	12.56	12.68	12.54	12.67
3680	NYSE	PZC	Wed, Jun 14, 2017	12.59	12.78	12.50	12.55
3679	NYSE	PZC	Tue, Jun 13, 2017	12.54	12.78	12.53	12.58
3678	NYSE	PZC	Mon, Jun 12, 2017	12.73	12.77	12.55	12.57
3677	NYSE	PZC	Fri, Jun 9, 2017	12.60	12.69	12.60	12.64
3676	NYSE	PZC	Thu, Jun 8, 2017	12.63	12.66	12.59	12.66
3675	NYSE	PZC	Wed, Jun 7, 2017	12.66	12.75	12.61	12.69
3674	NYSE	PZC	Tue, Jun 6, 2017	12.66	12.70	12.60	12.68
3673	NYSE	PZC	Mon, Jun 5, 2017	12.51	12.70	12.51	12.63
3672	NYSE	PZC	Fri, Jun 2, 2017	12.52	12.65	12.48	12.49
3671	NYSE	PZC	Thu, Jun 1, 2017	12.53	12.65	12.43	12.44
3670	NYSE	PZC	Wed, May 31, 2017	12.67	12.69	12.51	12.53
3669	NYSE	PZC	Tue, May 30, 2017	12.62	12.66	12.51	12.52
3668	NYSE	PZC	Fri, May 26, 2017	12.50	12.64	12.48	12.54
3667	NYSE	PZC	Thu, May 25, 2017	12.53	12.64	12.37	12.56
3666	NYSE	PZC	Wed, May 24, 2017	12.48	12.66	12.48	12.56
3665	NYSE	PZC	Tue, May 23, 2017	12.44	12.56	12.43	12.43
3664	NYSE	PZC	Mon, May 22, 2017	12.36	12.44	12.36	12.38
3663	NYSE	PZC	Fri, May 19, 2017	12.40	12.45	12.35	12.39
3662	NYSE	PZC	Thu, May 18, 2017	12.41	12.45	12.35	12.39
3661	NYSE	PZC	Wed, May 17, 2017	12.27	12.39	12.23	12.31
3660	NYSE	PZC	Tue, May 16, 2017	12.32	12.32	12.21	12.23
3659	NYSE	PZC	Mon, May 15, 2017	12.22	12.32	12.22	12.29
3658	NYSE	PZC	Fri, May 12, 2017	12.24	12.32	12.19	12.26
3657	NYSE	PZC	Thu, May 11, 2017	12.22	12.26	12.18	12.20
3656	NYSE	PZC	Wed, May 10, 2017	12.44	12.44	12.22	12.29
3655	NYSE	PZC	Tue, May 9, 2017	12.56	12.70	12.28	12.37
3654	NYSE	PZC	Mon, May 8, 2017	12.62	12.69	12.34	12.56
3653	NYSE	PZC	Fri, May 5, 2017	12.53	12.70	12.53	12.70
3652	NYSE	PZC	Thu, May 4, 2017	12.53	12.60	12.40	12.56
3651	NYSE	PZC	Wed, May 3, 2017	12.31	12.63	12.30	12.60
3650	NYSE	PZC	Tue, May 2, 2017	12.08	12.42	12.08	12.33
3649	NYSE	PZC	Mon, May 1, 2017	12.21	12.22	12.05	12.09
3648	NYSE	PZC	Fri, Apr 28, 2017	12.06	12.20	12.06	12.12
3647	NYSE	PZC	Thu, Apr 27, 2017	12.18	12.19	12.07	12.07
3646	NYSE	PZC	Wed, Apr 26, 2017	12.05	12.14	12.04	12.14
3645	NYSE	PZC	Tue, Apr 25, 2017	12.08	12.11	12.04	12.07
3644	NYSE	PZC	Mon, Apr 24, 2017	12.13	12.16	12.07	12.08
3643	NYSE	PZC	Fri, Apr 21, 2017	12.19	12.20	12.15	12.17
3642	NYSE	PZC	Thu, Apr 20, 2017	12.06	12.13	12.06	12.12
3641	NYSE	PZC	Wed, Apr 19, 2017	12.01	12.15	12.01	12.07
3640	NYSE	PZC	Tue, Apr 18, 2017	12.14	12.15	12.00	12.00
3639	NYSE	PZC	Mon, Apr 17, 2017	12.23	12.23	12.15	12.16
3638	NYSE	PZC	Thu, Apr 13, 2017	12.22	12.27	12.21	12.27
3637	NYSE	PZC	Wed, Apr 12, 2017	12.36	12.39	12.18	12.18
3636	NYSE	PZC	Tue, Apr 11, 2017	12.03	12.45	12.03	12.39
3635	NYSE	PZC	Mon, Apr 10, 2017	12.13	12.26	12.09	12.03
3634	NYSE	PZC	Fri, Apr 7, 2017	12.04	12.10	12.00	12.02
3633	NYSE	PZC	Thu, Apr 6, 2017	11.93	11.96	11.91	11.94
3632	NYSE	PZC	Wed, Apr 5, 2017	11.89	12.00	11.86	11.98
3631	NYSE	PZC	Tue, Apr 4, 2017	11.81	11.90	11.81	11.88
3630	NYSE	PZC	Mon, Apr 3, 2017	11.81	11.89	11.78	11.79
3629	NYSE	PZC	Fri, Mar 31, 2017	11.78	11.82	11.75	11.78
3628	NYSE	PZC	Thu, Mar 30, 2017	11.80	11.91	11.75	11.77
3627	NYSE	PZC	Wed, Mar 29, 2017	11.68	11.75	11.68	11.70
3626	NYSE	PZC	Tue, Mar 28, 2017	11.74	11.82	11.68	11.68
3625	NYSE	PZC	Mon, Mar 27, 2017	11.76	11.77	11.68	11.74
3624	NYSE	PZC	Fri, Mar 24, 2017	11.65	11.70	11.64	11.68
3623	NYSE	PZC	Thu, Mar 23, 2017	11.74	11.77	11.66	11.67
3622	NYSE	PZC	Wed, Mar 22, 2017	11.72	11.74	11.65	11.72
3621	NYSE	PZC	Tue, Mar 21, 2017	11.68	11.73	11.66	11.67
3620	NYSE	PZC	Mon, Mar 20, 2017	11.65	11.74	11.65	11.69
3619	NYSE	PZC	Fri, Mar 17, 2017	11.63	11.78	11.63	11.70
3618	NYSE	PZC	Thu, Mar 16, 2017	11.64	11.69	11.60	11.61
3617	NYSE	PZC	Wed, Mar 15, 2017	11.60	11.68	11.58	11.66
3616	NYSE	PZC	Tue, Mar 14, 2017	11.57	11.63	11.54	11.58
3615	NYSE	PZC	Mon, Mar 13, 2017	11.61	11.73	11.55	11.59
3614	NYSE	PZC	Fri, Mar 10, 2017	11.55	11.66	11.55	11.63
3613	NYSE	PZC	Thu, Mar 9, 2017	11.69	11.70	11.54	11.55
3612	NYSE	PZC	Wed, Mar 8, 2017	11.77	11.84	11.75	11.73
3611	NYSE	PZC	Tue, Mar 7, 2017	11.90	11.90	11.79	11.85
3610	NYSE	PZC	Mon, Mar 6, 2017	11.89	11.94	11.81	11.86
3609	NYSE	PZC	Fri, Mar 3, 2017	11.78	11.95	11.75	11.94
3608	NYSE	PZC	Thu, Mar 2, 2017	11.70	11.79	11.67	11.77
3607	NYSE	PZC	Wed, Mar 1, 2017	11.70	11.72	11.62	11.69
3606	NYSE	PZC	Tue, Feb 28, 2017	11.80	11.80	11.70	11.76
3605	NYSE	PZC	Mon, Feb 27, 2017	11.72	11.78	11.70	11.74
3604	NYSE	PZC	Fri, Feb 24, 2017	11.82	11.82	11.72	11.77
3603	NYSE	PZC	Thu, Feb 23, 2017	11.79	11.80	11.72	11.75
3602	NYSE	PZC	Wed, Feb 22, 2017	11.94	11.94	11.75	11.77
3601	NYSE	PZC	Tue, Feb 21, 2017	11.77	11.95	11.77	11.87
3600	NYSE	PZC	Fri, Feb 17, 2017	11.79	11.90	11.77	11.80
3599	NYSE	PZC	Thu, Feb 16, 2017	11.72	11.78	11.72	11.78
3598	NYSE	PZC	Wed, Feb 15, 2017	11.82	11.82	11.75	11.76
3597	NYSE	PZC	Tue, Feb 14, 2017	11.99	11.99	11.81	11.87
3596	NYSE	PZC	Mon, Feb 13, 2017	11.94	11.94	11.91	11.91
3595	NYSE	PZC	Fri, Feb 10, 2017	11.97	11.97	11.88	11.92
3594	NYSE	PZC	Thu, Feb 9, 2017	11.87	11.93	11.87	11.89
3593	NYSE	PZC	Wed, Feb 8, 2017	12.09	12.19	11.95	11.95
3592	NYSE	PZC	Tue, Feb 7, 2017	12.08	12.12	12.05	12.07
3591	NYSE	PZC	Mon, Feb 6, 2017	12.12	12.12	11.97	12.09
3590	NYSE	PZC	Fri, Feb 3, 2017	11.84	12.12	11.84	12.12
3589	NYSE	PZC	Thu, Feb 2, 2017	11.79	11.86	11.75	11.79
3588	NYSE	PZC	Wed, Feb 1, 2017	11.88	11.99	11.77	11.87
3587	NYSE	PZC	Tue, Jan 31, 2017	11.73	11.81	11.73	11.80
3586	NYSE	PZC	Mon, Jan 30, 2017	11.68	11.75	11.68	11.75
3585	NYSE	PZC	Fri, Jan 27, 2017	11.66	11.70	11.65	11.68
3584	NYSE	PZC	Thu, Jan 26, 2017	11.67	11.68	11.61	11.66
3583	NYSE	PZC	Wed, Jan 25, 2017	11.65	11.65	11.61	11.61
3582	NYSE	PZC	Tue, Jan 24, 2017	11.77	11.77	11.64	11.69
3581	NYSE	PZC	Mon, Jan 23, 2017	11.59	11.71	11.54	11.71
3580	NYSE	PZC	Fri, Jan 20, 2017	11.49	11.55	11.45	11.53
3579	NYSE	PZC	Thu, Jan 19, 2017	11.59	11.59	11.49	11.52
3578	NYSE	PZC	Wed, Jan 18, 2017	11.67	11.67	11.57	11.58
3577	NYSE	PZC	Tue, Jan 17, 2017	11.67	11.72	11.62	11.63
3576	NYSE	PZC	Fri, Jan 13, 2017	11.61	11.89	11.55	11.68
3575	NYSE	PZC	Thu, Jan 12, 2017	11.62	11.62	11.57	11.57
3574	NYSE	PZC	Wed, Jan 11, 2017	11.60	11.69	11.50	11.55
3573	NYSE	PZC	Tue, Jan 10, 2017	11.58	11.95	11.58	11.68
3572	NYSE	PZC	Mon, Jan 9, 2017	11.53	11.66	11.53	11.56
3571	NYSE	PZC	Fri, Jan 6, 2017	11.53	11.70	11.44	11.51
3570	NYSE	PZC	Thu, Jan 5, 2017	11.46	11.56	11.45	11.51
3569	NYSE	PZC	Wed, Jan 4, 2017	11.47	11.48	11.39	11.44
3568	NYSE	PZC	Tue, Jan 3, 2017	11.37	11.55	11.28	11.39
3567	NYSE	PZC	Fri, Dec 30, 2016	11.27	11.37	11.27	11.34
3566	NYSE	PZC	Thu, Dec 29, 2016	11.19	11.36	11.19	11.34
3565	NYSE	PZC	Wed, Dec 28, 2016	11.16	11.27	11.12	11.21
3564	NYSE	PZC	Tue, Dec 27, 2016	11.19	11.23	11.19	11.23
3563	NYSE	PZC	Fri, Dec 23, 2016	11.12	11.23	11.12	11.19
3562	NYSE	PZC	Thu, Dec 22, 2016	11.01	11.25	11.01	11.16
3561	NYSE	PZC	Wed, Dec 21, 2016	10.98	11.09	10.98	11.09
3560	NYSE	PZC	Tue, Dec 20, 2016	10.92	11.01	10.89	11.01
3559	NYSE	PZC	Mon, Dec 19, 2016	10.92	11.05	10.92	10.96
3558	NYSE	PZC	Fri, Dec 16, 2016	10.86	10.97	10.84	10.93
3557	NYSE	PZC	Thu, Dec 15, 2016	10.92	11.08	10.85	10.93
3556	NYSE	PZC	Wed, Dec 14, 2016	10.92	11.03	10.89	11.01
3555	NYSE	PZC	Tue, Dec 13, 2016	10.84	10.92	10.84	10.92
3554	NYSE	PZC	Mon, Dec 12, 2016	10.86	10.96	10.78	10.83
3553	NYSE	PZC	Fri, Dec 9, 2016	11.02	11.02	10.88	10.89
3552	NYSE	PZC	Thu, Dec 8, 2016	11.11	11.15	10.95	10.97
3551	NYSE	PZC	Wed, Dec 7, 2016	11.06	11.29	11.06	11.20
3550	NYSE	PZC	Tue, Dec 6, 2016	10.93	11.08	10.93	11.08
3549	NYSE	PZC	Mon, Dec 5, 2016	10.99	10.99	10.91	10.95
3548	NYSE	PZC	Fri, Dec 2, 2016	10.83	10.97	10.83	10.93
3547	NYSE	PZC	Thu, Dec 1, 2016	11.00	11.03	10.85	10.92
3546	NYSE	PZC	Wed, Nov 30, 2016	11.00	11.14	11.00	11.01
3545	NYSE	PZC	Tue, Nov 29, 2016	11.07	11.17	11.02	11.05
3544	NYSE	PZC	Mon, Nov 28, 2016	11.13	11.24	11.10	11.18
3543	NYSE	PZC	Fri, Nov 25, 2016	11.14	11.14	11.00	11.07
3542	NYSE	PZC	Wed, Nov 23, 2016	11.30	11.30	11.19	11.20
3541	NYSE	PZC	Tue, Nov 22, 2016	11.34	11.41	11.31	11.39
3540	NYSE	PZC	Mon, Nov 21, 2016	11.25	11.36	11.25	11.34
3539	NYSE	PZC	Fri, Nov 18, 2016	11.25	11.25	11.13	11.22
3538	NYSE	PZC	Thu, Nov 17, 2016	11.30	11.30	11.07	11.19
3537	NYSE	PZC	Wed, Nov 16, 2016	11.41	11.43	11.19	11.25
3536	NYSE	PZC	Tue, Nov 15, 2016	10.93	11.26	10.93	11.26
3535	NYSE	PZC	Mon, Nov 14, 2016	11.62	11.62	10.67	11.01
3534	NYSE	PZC	Fri, Nov 11, 2016	11.57	11.95	11.55	11.68
3533	NYSE	PZC	Thu, Nov 10, 2016	11.99	12.01	11.73	11.81
3532	NYSE	PZC	Wed, Nov 9, 2016	12.13	12.13	12.03	12.05
3531	NYSE	PZC	Tue, Nov 8, 2016	12.16	12.28	12.16	12.21
3530	NYSE	PZC	Mon, Nov 7, 2016	12.13	12.18	12.12	12.17
3529	NYSE	PZC	Fri, Nov 4, 2016	12.18	12.18	12.08	12.15
3528	NYSE	PZC	Thu, Nov 3, 2016	12.10	12.16	12.02	12.12
3527	NYSE	PZC	Wed, Nov 2, 2016	12.07	12.18	12.00	12.14
3526	NYSE	PZC	Tue, Nov 1, 2016	12.02	12.08	11.90	12.00
3525	NYSE	PZC	Mon, Oct 31, 2016	12.00	12.06	11.96	12.00
3524	NYSE	PZC	Fri, Oct 28, 2016	12.11	12.14	12.00	12.00
3523	NYSE	PZC	Thu, Oct 27, 2016	12.23	12.23	12.07	12.11
3522	NYSE	PZC	Wed, Oct 26, 2016	12.25	12.25	12.17	12.24
3521	NYSE	PZC	Tue, Oct 25, 2016	12.22	12.24	12.17	12.23
3520	NYSE	PZC	Mon, Oct 24, 2016	12.37	12.37	12.15	12.15
3519	NYSE	PZC	Fri, Oct 21, 2016	12.47	12.51	12.25	12.28
3518	NYSE	PZC	Thu, Oct 20, 2016	12.39	12.48	12.34	12.35
3517	NYSE	PZC	Wed, Oct 19, 2016	12.11	12.44	12.11	12.39
3516	NYSE	PZC	Tue, Oct 18, 2016	11.89	12.10	11.89	12.10
3515	NYSE	PZC	Mon, Oct 17, 2016	11.89	12.02	11.87	11.88
3514	NYSE	PZC	Fri, Oct 14, 2016	12.10	12.17	11.94	11.96
3513	NYSE	PZC	Thu, Oct 13, 2016	12.26	12.29	12.10	12.10
3512	NYSE	PZC	Wed, Oct 12, 2016	12.39	12.42	12.28	12.29
3511	NYSE	PZC	Tue, Oct 11, 2016	12.60	12.62	12.37	12.46
3510	NYSE	PZC	Mon, Oct 10, 2016	12.52	12.69	12.48	12.59
3509	NYSE	PZC	Fri, Oct 7, 2016	12.66	12.69	12.54	12.55
3508	NYSE	PZC	Thu, Oct 6, 2016	12.63	12.73	12.60	12.65
3507	NYSE	PZC	Wed, Oct 5, 2016	12.64	12.69	12.59	12.66
3506	NYSE	PZC	Tue, Oct 4, 2016	12.72	12.76	12.65	12.69
3505	NYSE	PZC	Mon, Oct 3, 2016	12.80	12.91	12.73	12.74
3504	NYSE	PZC	Fri, Sep 30, 2016	12.90	12.90	12.75	12.83
3503	NYSE	PZC	Thu, Sep 29, 2016	13.00	13.00	12.76	12.80
3502	NYSE	PZC	Wed, Sep 28, 2016	12.90	12.98	12.75	12.97
3501	NYSE	PZC	Tue, Sep 27, 2016	12.86	12.94	12.75	12.80
3500	NYSE	PZC	Mon, Sep 26, 2016	12.87	12.89	12.78	12.80
3499	NYSE	PZC	Fri, Sep 23, 2016	12.87	12.87	12.81	12.82
3498	NYSE	PZC	Thu, Sep 22, 2016	12.85	12.93	12.77	12.89
3497	NYSE	PZC	Wed, Sep 21, 2016	12.70	12.79	12.68	12.78
3496	NYSE	PZC	Tue, Sep 20, 2016	12.49	12.72	12.49	12.61
3495	NYSE	PZC	Mon, Sep 19, 2016	12.62	12.69	12.48	12.52
3494	NYSE	PZC	Fri, Sep 16, 2016	12.75	12.75	12.50	12.55
3493	NYSE	PZC	Thu, Sep 15, 2016	12.75	12.75	12.64	12.66
3492	NYSE	PZC	Wed, Sep 14, 2016	12.86	12.86	12.65	12.70
3491	NYSE	PZC	Tue, Sep 13, 2016	12.88	12.89	12.73	12.78
3490	NYSE	PZC	Mon, Sep 12, 2016	12.68	12.88	12.66	12.86
3489	NYSE	PZC	Fri, Sep 9, 2016	12.94	12.95	12.65	12.73
3488	NYSE	PZC	Thu, Sep 8, 2016	12.97	13.07	12.92	12.99
3487	NYSE	PZC	Wed, Sep 7, 2016	12.97	13.00	12.93	12.93
3486	NYSE	PZC	Tue, Sep 6, 2016	12.91	12.97	12.90	12.93
3485	NYSE	PZC	Fri, Sep 2, 2016	12.87	12.97	12.81	12.87
3484	NYSE	PZC	Thu, Sep 1, 2016	12.88	12.92	12.82	12.86
3483	NYSE	PZC	Wed, Aug 31, 2016	12.75	12.86	12.75	12.82
3482	NYSE	PZC	Tue, Aug 30, 2016	12.79	12.80	12.73	12.78
3481	NYSE	PZC	Mon, Aug 29, 2016	12.71	12.79	12.67	12.75
3480	NYSE	PZC	Fri, Aug 26, 2016	12.73	12.75	12.65	12.66
3479	NYSE	PZC	Thu, Aug 25, 2016	12.79	12.80	12.69	12.71
3478	NYSE	PZC	Wed, Aug 24, 2016	12.86	12.87	12.79	12.80
3477	NYSE	PZC	Tue, Aug 23, 2016	12.95	12.98	12.87	12.90
3476	NYSE	PZC	Mon, Aug 22, 2016	13.01	13.01	12.91	12.95
3475	NYSE	PZC	Fri, Aug 19, 2016	12.99	13.01	12.93	13.01
3474	NYSE	PZC	Thu, Aug 18, 2016	13.00	13.00	12.93	12.97
3473	NYSE	PZC	Wed, Aug 17, 2016	13.00	13.05	12.90	12.99
3472	NYSE	PZC	Tue, Aug 16, 2016	12.99	13.03	12.89	12.97
3471	NYSE	PZC	Mon, Aug 15, 2016	13.01	13.05	12.92	12.93
3470	NYSE	PZC	Fri, Aug 12, 2016	13.11	13.11	13.01	13.02
3469	NYSE	PZC	Thu, Aug 11, 2016	13.11	13.11	13.03	13.05
3468	NYSE	PZC	Wed, Aug 10, 2016	12.99	13.09	12.94	12.99
3467	NYSE	PZC	Tue, Aug 9, 2016	13.04	13.04	12.92	12.95
3466	NYSE	PZC	Mon, Aug 8, 2016	13.00	13.08	12.98	12.95
3465	NYSE	PZC	Fri, Aug 5, 2016	12.92	12.98	12.91	12.98
3464	NYSE	PZC	Thu, Aug 4, 2016	12.95	12.95	12.91	12.95
3463	NYSE	PZC	Wed, Aug 3, 2016	12.84	12.95	12.84	12.91
3462	NYSE	PZC	Tue, Aug 2, 2016	12.87	12.87	12.75	12.87
3461	NYSE	PZC	Mon, Aug 1, 2016	12.78	12.92	12.73	12.90
3460	NYSE	PZC	Fri, Jul 29, 2016	12.65	12.83	12.65	12.78
3459	NYSE	PZC	Thu, Jul 28, 2016	12.68	12.73	12.62	12.64
3458	NYSE	PZC	Wed, Jul 27, 2016	12.67	12.68	12.62	12.62
3457	NYSE	PZC	Tue, Jul 26, 2016	12.66	12.68	12.60	12.60
3456	NYSE	PZC	Mon, Jul 25, 2016	12.55	12.65	12.54	12.63
3455	NYSE	PZC	Fri, Jul 22, 2016	12.48	12.65	12.48	12.65
3454	NYSE	PZC	Thu, Jul 21, 2016	12.40	12.57	12.40	12.53
3453	NYSE	PZC	Wed, Jul 20, 2016	12.42	12.44	12.36	12.42
3452	NYSE	PZC	Tue, Jul 19, 2016	12.45	12.48	12.38	12.38
3451	NYSE	PZC	Mon, Jul 18, 2016	12.22	12.39	12.22	12.37
3450	NYSE	PZC	Fri, Jul 15, 2016	12.14	12.36	12.04	12.21
3449	NYSE	PZC	Thu, Jul 14, 2016	12.30	12.30	12.04	12.06
3448	NYSE	PZC	Wed, Jul 13, 2016	12.40	12.40	12.21	12.22
3447	NYSE	PZC	Tue, Jul 12, 2016	12.52	12.52	12.37	12.39
3446	NYSE	PZC	Mon, Jul 11, 2016	12.64	12.64	12.48	12.55
3445	NYSE	PZC	Fri, Jul 8, 2016	12.61	12.62	12.53	12.53
3444	NYSE	PZC	Thu, Jul 7, 2016	12.60	12.61	12.53	12.57
3443	NYSE	PZC	Wed, Jul 6, 2016	12.50	12.68	12.50	12.53
3442	NYSE	PZC	Tue, Jul 5, 2016	12.48	12.53	12.42	12.53
3441	NYSE	PZC	Fri, Jul 1, 2016	12.34	12.53	12.34	12.46
3440	NYSE	PZC	Thu, Jun 30, 2016	12.22	12.41	12.22	12.30
3439	NYSE	PZC	Wed, Jun 29, 2016	12.17	12.27	12.15	12.25
3438	NYSE	PZC	Tue, Jun 28, 2016	12.18	12.23	12.14	12.20
3437	NYSE	PZC	Mon, Jun 27, 2016	12.06	12.17	12.06	12.14
3436	NYSE	PZC	Fri, Jun 24, 2016	12.04	12.16	12.04	12.11
3435	NYSE	PZC	Thu, Jun 23, 2016	12.15	12.15	12.04	12.06
3434	NYSE	PZC	Wed, Jun 22, 2016	12.08	12.16	12.07	12.15
3433	NYSE	PZC	Tue, Jun 21, 2016	12.06	12.08	12.00	12.07
3432	NYSE	PZC	Mon, Jun 20, 2016	11.97	12.06	11.97	12.03
3431	NYSE	PZC	Fri, Jun 17, 2016	12.08	12.08	11.98	12.01
3430	NYSE	PZC	Thu, Jun 16, 2016	12.06	12.06	12.03	12.04
3429	NYSE	PZC	Wed, Jun 15, 2016	11.92	12.05	11.87	12.03
3428	NYSE	PZC	Tue, Jun 14, 2016	11.98	11.98	11.80	11.90
3427	NYSE	PZC	Mon, Jun 13, 2016	11.93	12.06	11.89	11.92
3426	NYSE	PZC	Fri, Jun 10, 2016	12.11	12.15	11.83	11.86
3425	NYSE	PZC	Thu, Jun 9, 2016	12.06	12.06	12.01	12.02
3424	NYSE	PZC	Wed, Jun 8, 2016	12.00	12.10	12.00	12.04
3423	NYSE	PZC	Tue, Jun 7, 2016	11.99	12.05	11.99	12.00
3422	NYSE	PZC	Mon, Jun 6, 2016	11.95	12.03	11.95	11.98
3421	NYSE	PZC	Fri, Jun 3, 2016	12.03	12.03	11.94	11.99
3420	NYSE	PZC	Thu, Jun 2, 2016	11.94	12.02	11.89	11.94
3419	NYSE	PZC	Wed, Jun 1, 2016	11.79	11.94	11.74	11.89
3418	NYSE	PZC	Tue, May 31, 2016	11.82	11.82	11.72	11.72
3417	NYSE	PZC	Fri, May 27, 2016	11.87	11.90	11.82	11.85
3416	NYSE	PZC	Thu, May 26, 2016	11.85	11.90	11.83	11.87
3415	NYSE	PZC	Wed, May 25, 2016	11.79	11.87	11.79	11.82
3414	NYSE	PZC	Tue, May 24, 2016	11.80	11.84	11.75	11.79
3413	NYSE	PZC	Mon, May 23, 2016	11.74	11.81	11.72	11.73
3412	NYSE	PZC	Fri, May 20, 2016	11.62	11.72	11.62	11.69
3411	NYSE	PZC	Thu, May 19, 2016	11.85	11.86	11.60	11.63
3410	NYSE	PZC	Wed, May 18, 2016	11.99	12.01	11.90	11.90
3409	NYSE	PZC	Tue, May 17, 2016	11.97	12.07	11.97	12.04
3408	NYSE	PZC	Mon, May 16, 2016	12.09	12.09	11.98	12.00
3407	NYSE	PZC	Fri, May 13, 2016	12.17	12.21	12.11	12.11
3406	NYSE	PZC	Thu, May 12, 2016	12.16	12.21	12.15	12.15
3405	NYSE	PZC	Wed, May 11, 2016	12.21	12.25	12.15	12.18
3404	NYSE	PZC	Tue, May 10, 2016	12.20	12.22	12.14	12.21
3403	NYSE	PZC	Mon, May 9, 2016	12.11	12.23	12.11	12.22
3402	NYSE	PZC	Fri, May 6, 2016	12.04	12.15	12.01	12.09
3401	NYSE	PZC	Thu, May 5, 2016	12.11	12.12	12.04	12.04
3400	NYSE	PZC	Wed, May 4, 2016	12.17	12.17	12.06	12.08
3399	NYSE	PZC	Tue, May 3, 2016	12.07	12.19	12.06	12.14
3398	NYSE	PZC	Mon, May 2, 2016	12.16	12.20	12.10	12.10
3397	NYSE	PZC	Fri, Apr 29, 2016	12.10	12.14	12.05	12.11
3396	NYSE	PZC	Thu, Apr 28, 2016	12.13	12.22	12.13	12.15
3395	NYSE	PZC	Wed, Apr 27, 2016	12.17	12.20	12.15	12.19
3394	NYSE	PZC	Tue, Apr 26, 2016	12.14	12.17	12.10	12.14
3393	NYSE	PZC	Mon, Apr 25, 2016	12.11	12.17	12.03	12.09
3392	NYSE	PZC	Fri, Apr 22, 2016	12.03	12.10	12.00	12.10
3391	NYSE	PZC	Thu, Apr 21, 2016	12.02	12.05	11.98	12.04
3390	NYSE	PZC	Wed, Apr 20, 2016	11.98	12.02	11.98	12.02
3389	NYSE	PZC	Tue, Apr 19, 2016	12.03	12.03	11.92	11.99
3388	NYSE	PZC	Mon, Apr 18, 2016	12.07	12.07	11.98	12.00
3387	NYSE	PZC	Fri, Apr 15, 2016	12.00	12.07	11.95	12.07
3386	NYSE	PZC	Thu, Apr 14, 2016	11.95	12.01	11.95	11.97
3385	NYSE	PZC	Wed, Apr 13, 2016	11.97	12.08	11.85	11.98
3384	NYSE	PZC	Tue, Apr 12, 2016	11.97	11.97	11.88	11.95
3383	NYSE	PZC	Mon, Apr 11, 2016	11.95	11.98	11.93	11.93
3382	NYSE	PZC	Fri, Apr 8, 2016	11.98	11.98	11.91	11.96
3381	NYSE	PZC	Thu, Apr 7, 2016	11.91	11.98	11.90	11.92
3380	NYSE	PZC	Wed, Apr 6, 2016	11.85	11.97	11.85	11.85
3379	NYSE	PZC	Tue, Apr 5, 2016	11.80	11.80	11.80	11.84
3378	NYSE	PZC	Mon, Apr 4, 2016	11.75	11.82	11.74	11.80
3377	NYSE	PZC	Fri, Apr 1, 2016	11.75	11.79	11.74	11.74
3376	NYSE	PZC	Thu, Mar 31, 2016	11.86	11.90	11.75	11.75
3375	NYSE	PZC	Wed, Mar 30, 2016	11.95	11.95	11.83	11.83
3374	NYSE	PZC	Tue, Mar 29, 2016	11.94	12.00	11.90	11.90
3373	NYSE	PZC	Mon, Mar 28, 2016	11.92	11.99	11.91	11.92
3372	NYSE	PZC	Thu, Mar 24, 2016	11.92	11.98	11.92	11.98
3371	NYSE	PZC	Wed, Mar 23, 2016	11.90	12.00	11.90	11.97
3370	NYSE	PZC	Tue, Mar 22, 2016	11.81	11.95	11.75	11.82
3369	NYSE	PZC	Mon, Mar 21, 2016	11.94	11.99	11.90	11.90
3368	NYSE	PZC	Fri, Mar 18, 2016	12.05	12.05	11.94	11.94
3367	NYSE	PZC	Thu, Mar 17, 2016	11.90	12.03	11.84	12.03
3366	NYSE	PZC	Wed, Mar 16, 2016	11.83	11.93	11.83	11.93
3365	NYSE	PZC	Tue, Mar 15, 2016	11.89	11.89	11.89	11.83
3364	NYSE	PZC	Mon, Mar 14, 2016	11.84	11.90	11.83	11.89
3363	NYSE	PZC	Fri, Mar 11, 2016	11.90	11.90	11.90	11.83
3362	NYSE	PZC	Thu, Mar 10, 2016	11.90	11.90	11.90	11.90
3361	NYSE	PZC	Wed, Mar 9, 2016	11.95	11.99	11.86	11.90
3360	NYSE	PZC	Tue, Mar 8, 2016	12.02	12.05	11.96	12.05
3359	NYSE	PZC	Mon, Mar 7, 2016	11.93	11.99	11.89	11.99
3358	NYSE	PZC	Fri, Mar 4, 2016	12.08	12.08	11.88	11.98
3357	NYSE	PZC	Thu, Mar 3, 2016	12.08	12.08	12.08	12.06
3356	NYSE	PZC	Wed, Mar 2, 2016	12.19	12.21	12.02	12.08
3355	NYSE	PZC	Tue, Mar 1, 2016	12.19	12.19	12.19	12.20
3354	NYSE	PZC	Mon, Feb 29, 2016	12.02	12.20	11.98	12.19
3353	NYSE	PZC	Fri, Feb 26, 2016	11.97	12.01	11.93	11.96
3352	NYSE	PZC	Thu, Feb 25, 2016	11.99	11.99	11.92	11.98
3351	NYSE	PZC	Wed, Feb 24, 2016	11.98	12.03	11.95	11.95
3350	NYSE	PZC	Tue, Feb 23, 2016	11.86	11.96	11.85	11.93
3349	NYSE	PZC	Mon, Feb 22, 2016	11.85	11.93	11.85	11.87
3348	NYSE	PZC	Fri, Feb 19, 2016	11.94	12.01	11.88	11.88
3347	NYSE	PZC	Thu, Feb 18, 2016	12.08	12.08	11.84	11.94
3346	NYSE	PZC	Wed, Feb 17, 2016	12.11	12.13	12.01	12.11
3345	NYSE	PZC	Tue, Feb 16, 2016	12.11	12.13	12.04	12.07
3344	NYSE	PZC	Fri, Feb 12, 2016	12.14	12.16	12.02	12.07
3343	NYSE	PZC	Thu, Feb 11, 2016	12.20	12.20	12.00	12.01
3342	NYSE	PZC	Wed, Feb 10, 2016	12.07	12.25	12.03	12.20
3341	NYSE	PZC	Tue, Feb 9, 2016	11.98	12.20	11.98	12.09
3340	NYSE	PZC	Mon, Feb 8, 2016	12.09	12.18	12.04	12.04
3339	NYSE	PZC	Fri, Feb 5, 2016	12.18	12.20	12.12	12.12
3338	NYSE	PZC	Thu, Feb 4, 2016	12.18	12.20	12.10	12.10
3337	NYSE	PZC	Wed, Feb 3, 2016	12.16	12.19	12.08	12.16
3336	NYSE	PZC	Tue, Feb 2, 2016	12.13	12.19	12.09	12.12
3335	NYSE	PZC	Mon, Feb 1, 2016	12.10	12.17	11.92	12.17
3334	NYSE	PZC	Fri, Jan 29, 2016	12.15	12.15	12.03	12.07
3333	NYSE	PZC	Thu, Jan 28, 2016	12.03	12.17	11.98	12.09
3332	NYSE	PZC	Wed, Jan 27, 2016	12.01	12.09	11.90	12.07
3331	NYSE	PZC	Tue, Jan 26, 2016	12.03	12.04	11.86	11.95
3330	NYSE	PZC	Mon, Jan 25, 2016	12.01	12.03	11.96	11.99
3329	NYSE	PZC	Fri, Jan 22, 2016	12.09	12.10	12.04	12.04
3328	NYSE	PZC	Thu, Jan 21, 2016	12.06	12.12	11.97	12.03
3327	NYSE	PZC	Wed, Jan 20, 2016	12.07	12.07	11.91	12.05
3326	NYSE	PZC	Tue, Jan 19, 2016	12.04	12.14	11.92	12.09
3325	NYSE	PZC	Fri, Jan 15, 2016	11.75	11.87	11.70	11.84
3324	NYSE	PZC	Thu, Jan 14, 2016	11.92	11.92	11.72	11.81
3323	NYSE	PZC	Wed, Jan 13, 2016	11.95	11.95	11.84	11.86
3322	NYSE	PZC	Tue, Jan 12, 2016	11.92	11.94	11.75	11.91
3321	NYSE	PZC	Mon, Jan 11, 2016	12.01	12.05	11.94	12.01
3320	NYSE	PZC	Fri, Jan 8, 2016	11.94	12.09	11.94	12.03
3319	NYSE	PZC	Thu, Jan 7, 2016	12.00	12.04	11.90	11.94
3318	NYSE	PZC	Wed, Jan 6, 2016	12.00	12.32	11.93	11.95
3317	NYSE	PZC	Tue, Jan 5, 2016	11.90	11.95	11.87	11.91
3316	NYSE	PZC	Mon, Jan 4, 2016	11.91	11.93	11.82	11.84
3315	NYSE	PZC	Thu, Dec 31, 2015	11.87	11.97	11.85	11.92
3314	NYSE	PZC	Wed, Dec 30, 2015	11.80	11.92	11.74	11.92
3313	NYSE	PZC	Tue, Dec 29, 2015	11.75	11.87	11.62	11.80
3312	NYSE	PZC	Mon, Dec 28, 2015	11.63	11.75	11.59	11.71
3311	NYSE	PZC	Thu, Dec 24, 2015	11.57	11.64	11.57	11.59
3310	NYSE	PZC	Wed, Dec 23, 2015	11.49	11.62	11.42	11.61
3309	NYSE	PZC	Tue, Dec 22, 2015	11.53	11.53	11.41	11.45
3308	NYSE	PZC	Mon, Dec 21, 2015	11.66	11.68	11.57	11.59
3307	NYSE	PZC	Fri, Dec 18, 2015	11.66	11.67	11.52	11.61
3306	NYSE	PZC	Thu, Dec 17, 2015	11.55	11.75	11.49	11.64
3305	NYSE	PZC	Wed, Dec 16, 2015	11.31	11.63	11.15	11.53
3304	NYSE	PZC	Tue, Dec 15, 2015	11.23	11.31	11.20	11.27
3303	NYSE	PZC	Mon, Dec 14, 2015	11.30	11.30	11.15	11.21
3302	NYSE	PZC	Fri, Dec 11, 2015	11.32	11.64	11.25	11.26
3301	NYSE	PZC	Thu, Dec 10, 2015	11.28	11.34	11.27	11.30
3300	NYSE	PZC	Wed, Dec 9, 2015	11.37	11.38	11.26	11.31
3299	NYSE	PZC	Tue, Dec 8, 2015	11.32	11.46	11.32	11.44
3298	NYSE	PZC	Mon, Dec 7, 2015	11.35	11.38	11.31	11.32
3297	NYSE	PZC	Fri, Dec 4, 2015	11.34	11.44	11.31	11.40
3296	NYSE	PZC	Thu, Dec 3, 2015	11.32	11.34	11.27	11.34
3295	NYSE	PZC	Wed, Dec 2, 2015	11.36	11.39	11.30	11.32
3294	NYSE	PZC	Tue, Dec 1, 2015	11.34	11.41	11.30	11.39
3293	NYSE	PZC	Mon, Nov 30, 2015	11.28	11.31	11.24	11.25
3292	NYSE	PZC	Fri, Nov 27, 2015	11.28	11.34	11.27	11.31
3291	NYSE	PZC	Wed, Nov 25, 2015	11.32	11.37	11.32	11.35
3290	NYSE	PZC	Tue, Nov 24, 2015	11.28	11.40	11.26	11.29
3289	NYSE	PZC	Mon, Nov 23, 2015	11.30	11.46	11.30	11.34
3288	NYSE	PZC	Fri, Nov 20, 2015	11.29	11.33	11.22	11.29
3287	NYSE	PZC	Thu, Nov 19, 2015	11.31	11.32	11.15	11.19
3286	NYSE	PZC	Wed, Nov 18, 2015	11.40	11.40	11.30	11.33
3285	NYSE	PZC	Tue, Nov 17, 2015	11.38	11.40	11.30	11.40
3284	NYSE	PZC	Mon, Nov 16, 2015	11.40	11.42	11.34	11.41
3283	NYSE	PZC	Fri, Nov 13, 2015	11.28	11.40	11.16	11.38
3282	NYSE	PZC	Thu, Nov 12, 2015	11.09	11.27	11.08	11.25
3281	NYSE	PZC	Wed, Nov 11, 2015	11.21	11.21	11.13	11.14
3280	NYSE	PZC	Tue, Nov 10, 2015	11.14	11.41	11.10	11.25
3279	NYSE	PZC	Mon, Nov 9, 2015	11.27	11.27	11.08	11.15
3278	NYSE	PZC	Fri, Nov 6, 2015	11.44	11.44	11.12	11.40
3277	NYSE	PZC	Thu, Nov 5, 2015	11.50	11.51	11.47	11.51
3276	NYSE	PZC	Wed, Nov 4, 2015	11.51	11.51	11.45	11.49
3275	NYSE	PZC	Tue, Nov 3, 2015	11.45	11.50	11.45	11.48
3274	NYSE	PZC	Mon, Nov 2, 2015	11.39	11.45	11.35	11.44
3273	NYSE	PZC	Fri, Oct 30, 2015	11.33	11.40	11.33	11.36
3272	NYSE	PZC	Thu, Oct 29, 2015	11.41	11.41	11.30	11.35
3271	NYSE	PZC	Wed, Oct 28, 2015	11.39	11.41	11.32	11.40
3270	NYSE	PZC	Tue, Oct 27, 2015	11.38	11.39	11.33	11.39
3269	NYSE	PZC	Mon, Oct 26, 2015	11.38	11.39	11.33	11.39
3268	NYSE	PZC	Fri, Oct 23, 2015	11.37	11.39	11.32	11.38
3267	NYSE	PZC	Thu, Oct 22, 2015	11.35	11.38	11.23	11.32
3266	NYSE	PZC	Wed, Oct 21, 2015	11.37	11.38	11.29	11.31
3265	NYSE	PZC	Tue, Oct 20, 2015	11.26	11.32	11.24	11.30
3264	NYSE	PZC	Mon, Oct 19, 2015	11.29	11.33	11.19	11.29
3263	NYSE	PZC	Fri, Oct 16, 2015	11.17	11.29	11.15	11.25
3262	NYSE	PZC	Thu, Oct 15, 2015	11.24	11.31	11.16	11.20
3261	NYSE	PZC	Wed, Oct 14, 2015	11.24	11.25	11.14	11.19
3260	NYSE	PZC	Tue, Oct 13, 2015	11.15	11.22	11.12	11.20
3259	NYSE	PZC	Mon, Oct 12, 2015	11.16	11.18	11.11	11.15
3258	NYSE	PZC	Fri, Oct 9, 2015	11.23	11.25	11.12	11.15
3257	NYSE	PZC	Thu, Oct 8, 2015	11.20	11.23	11.11	11.23
3256	NYSE	PZC	Wed, Oct 7, 2015	11.16	11.21	11.01	11.18
3255	NYSE	PZC	Tue, Oct 6, 2015	11.09	11.14	11.04	11.13
3254	NYSE	PZC	Mon, Oct 5, 2015	11.07	11.11	11.05	11.06
3253	NYSE	PZC	Fri, Oct 2, 2015	11.01	11.10	10.99	11.09
3252	NYSE	PZC	Thu, Oct 1, 2015	10.97	11.04	10.95	10.98
3251	NYSE	PZC	Wed, Sep 30, 2015	10.95	10.95	10.90	10.94
3250	NYSE	PZC	Tue, Sep 29, 2015	10.92	10.95	10.88	10.92
3249	NYSE	PZC	Mon, Sep 28, 2015	10.91	10.92	10.86	10.88
3248	NYSE	PZC	Fri, Sep 25, 2015	10.85	10.88	10.84	10.87
3247	NYSE	PZC	Thu, Sep 24, 2015	10.88	10.92	10.85	10.86
3246	NYSE	PZC	Wed, Sep 23, 2015	10.87	10.94	10.87	10.88
3245	NYSE	PZC	Tue, Sep 22, 2015	10.87	10.94	10.85	10.88
3244	NYSE	PZC	Mon, Sep 21, 2015	10.97	10.97	10.88	10.88
3243	NYSE	PZC	Fri, Sep 18, 2015	10.89	10.99	10.89	10.93
3242	NYSE	PZC	Thu, Sep 17, 2015	10.80	10.89	10.77	10.85
3241	NYSE	PZC	Wed, Sep 16, 2015	10.75	10.81	10.75	10.76
3240	NYSE	PZC	Tue, Sep 15, 2015	10.78	10.79	10.74	10.74
3239	NYSE	PZC	Mon, Sep 14, 2015	10.86	10.87	10.76	10.79
3238	NYSE	PZC	Fri, Sep 11, 2015	10.85	10.87	10.80	10.87
3237	NYSE	PZC	Thu, Sep 10, 2015	10.87	10.87	10.80	10.85
3236	NYSE	PZC	Wed, Sep 9, 2015	10.89	10.93	10.81	10.83
3235	NYSE	PZC	Tue, Sep 8, 2015	10.90	11.00	10.84	10.92
3234	NYSE	PZC	Fri, Sep 4, 2015	10.97	10.98	10.83	10.87
3233	NYSE	PZC	Thu, Sep 3, 2015	10.88	10.98	10.84	10.94
3232	NYSE	PZC	Wed, Sep 2, 2015	10.86	10.90	10.80	10.88
3231	NYSE	PZC	Tue, Sep 1, 2015	10.87	10.88	10.77	10.82
3230	NYSE	PZC	Mon, Aug 31, 2015	10.75	10.82	10.75	10.79
3229	NYSE	PZC	Fri, Aug 28, 2015	10.82	10.84	10.70	10.70
3228	NYSE	PZC	Thu, Aug 27, 2015	10.84	10.85	10.69	10.77
3227	NYSE	PZC	Wed, Aug 26, 2015	10.79	10.83	10.72	10.78
3226	NYSE	PZC	Tue, Aug 25, 2015	10.69	10.81	10.64	10.69
3225	NYSE	PZC	Mon, Aug 24, 2015	10.72	10.76	10.64	10.66
3224	NYSE	PZC	Fri, Aug 21, 2015	10.78	10.82	10.71	10.78
3223	NYSE	PZC	Thu, Aug 20, 2015	10.83	10.83	10.70	10.78
3222	NYSE	PZC	Wed, Aug 19, 2015	10.79	10.79	10.68	10.78
3221	NYSE	PZC	Tue, Aug 18, 2015	10.65	10.90	10.59	10.78
3220	NYSE	PZC	Mon, Aug 17, 2015	10.61	10.68	10.59	10.65
3219	NYSE	PZC	Fri, Aug 14, 2015	10.65	10.66	10.53	10.60
3218	NYSE	PZC	Thu, Aug 13, 2015	10.61	10.66	10.51	10.64
3217	NYSE	PZC	Wed, Aug 12, 2015	10.57	10.71	10.57	10.63
3216	NYSE	PZC	Tue, Aug 11, 2015	10.60	10.63	10.58	10.62
3215	NYSE	PZC	Mon, Aug 10, 2015	10.59	10.66	10.54	10.60
3214	NYSE	PZC	Fri, Aug 7, 2015	10.58	10.64	10.55	10.56
3213	NYSE	PZC	Thu, Aug 6, 2015	10.45	10.57	10.43	10.57
3212	NYSE	PZC	Wed, Aug 5, 2015	10.54	10.54	10.46	10.48
3211	NYSE	PZC	Tue, Aug 4, 2015	10.50	10.53	10.44	10.52
3210	NYSE	PZC	Mon, Aug 3, 2015	10.52	10.89	10.48	10.52
3209	NYSE	PZC	Fri, Jul 31, 2015	10.40	10.47	10.39	10.45
3208	NYSE	PZC	Thu, Jul 30, 2015	10.38	10.42	10.35	10.39
3207	NYSE	PZC	Wed, Jul 29, 2015	10.36	10.44	10.35	10.36
3206	NYSE	PZC	Tue, Jul 28, 2015	10.42	10.42	10.36	10.37
3205	NYSE	PZC	Mon, Jul 27, 2015	10.34	10.40	10.34	10.40
3204	NYSE	PZC	Fri, Jul 24, 2015	10.31	10.36	10.30	10.34
3203	NYSE	PZC	Thu, Jul 23, 2015	10.32	10.32	10.29	10.31
3202	NYSE	PZC	Wed, Jul 22, 2015	10.36	10.37	10.31	10.34
3201	NYSE	PZC	Tue, Jul 21, 2015	10.33	10.45	10.31	10.37
3200	NYSE	PZC	Mon, Jul 20, 2015	10.40	10.40	10.32	10.33
3199	NYSE	PZC	Fri, Jul 17, 2015	10.48	10.48	10.36	10.43
3198	NYSE	PZC	Thu, Jul 16, 2015	10.40	10.47	10.34	10.45
3197	NYSE	PZC	Wed, Jul 15, 2015	10.45	10.45	10.38	10.39
3196	NYSE	PZC	Tue, Jul 14, 2015	10.36	10.44	10.34	10.43
3195	NYSE	PZC	Mon, Jul 13, 2015	10.44	10.44	10.37	10.37
3194	NYSE	PZC	Fri, Jul 10, 2015	10.33	10.57	10.32	10.44
3193	NYSE	PZC	Thu, Jul 9, 2015	10.40	10.40	10.32	10.35
3192	NYSE	PZC	Wed, Jul 8, 2015	10.36	10.51	10.35	10.51
3191	NYSE	PZC	Tue, Jul 7, 2015	10.38	10.45	10.36	10.38
3190	NYSE	PZC	Mon, Jul 6, 2015	10.36	10.37	10.34	10.36
3189	NYSE	PZC	Thu, Jul 2, 2015	10.27	10.35	10.27	10.30
3188	NYSE	PZC	Wed, Jul 1, 2015	10.29	10.33	10.26	10.27
3187	NYSE	PZC	Tue, Jun 30, 2015	10.29	10.30	10.25	10.29
3186	NYSE	PZC	Mon, Jun 29, 2015	10.24	10.35	10.23	10.31
3185	NYSE	PZC	Fri, Jun 26, 2015	10.27	10.28	10.23	10.23
3184	NYSE	PZC	Thu, Jun 25, 2015	10.33	10.34	10.26	10.28
3183	NYSE	PZC	Wed, Jun 24, 2015	10.39	10.40	10.33	10.36
3182	NYSE	PZC	Tue, Jun 23, 2015	10.35	10.43	10.35	10.42
3181	NYSE	PZC	Mon, Jun 22, 2015	10.39	10.44	10.33	10.35
3180	NYSE	PZC	Fri, Jun 19, 2015	10.39	10.39	10.37	10.39
3179	NYSE	PZC	Thu, Jun 18, 2015	10.35	10.40	10.35	10.40
3178	NYSE	PZC	Wed, Jun 17, 2015	10.40	10.40	10.36	10.38
3177	NYSE	PZC	Tue, Jun 16, 2015	10.43	10.45	10.37	10.39
3176	NYSE	PZC	Mon, Jun 15, 2015	10.38	10.50	10.34	10.47
3175	NYSE	PZC	Fri, Jun 12, 2015	10.33	10.41	10.29	10.40
3174	NYSE	PZC	Thu, Jun 11, 2015	10.30	10.37	10.30	10.33
3173	NYSE	PZC	Wed, Jun 10, 2015	10.34	10.39	10.29	10.31
3172	NYSE	PZC	Tue, Jun 9, 2015	10.50	10.51	10.30	10.35
3171	NYSE	PZC	Mon, Jun 8, 2015	10.55	10.59	10.53	10.54
3170	NYSE	PZC	Fri, Jun 5, 2015	10.67	10.70	10.58	10.63
3169	NYSE	PZC	Thu, Jun 4, 2015	10.73	10.74	10.68	10.68
3168	NYSE	PZC	Wed, Jun 3, 2015	10.78	10.82	10.72	10.75
3167	NYSE	PZC	Tue, Jun 2, 2015	10.80	10.88	10.75	10.80
3166	NYSE	PZC	Mon, Jun 1, 2015	10.79	10.83	10.72	10.81
3165	NYSE	PZC	Fri, May 29, 2015	10.73	10.88	10.71	10.87
3164	NYSE	PZC	Thu, May 28, 2015	10.82	10.82	10.72	10.74
3163	NYSE	PZC	Wed, May 27, 2015	10.73	10.78	10.67	10.78
3162	NYSE	PZC	Tue, May 26, 2015	10.73	10.73	10.65	10.72
3161	NYSE	PZC	Fri, May 22, 2015	10.72	10.76	10.67	10.72
3160	NYSE	PZC	Thu, May 21, 2015	10.71	10.77	10.66	10.74
3159	NYSE	PZC	Wed, May 20, 2015	10.74	10.74	10.65	10.69
3158	NYSE	PZC	Tue, May 19, 2015	10.65	10.73	10.63	10.70
3157	NYSE	PZC	Mon, May 18, 2015	10.69	10.73	10.66	10.66
3156	NYSE	PZC	Fri, May 15, 2015	10.72	10.77	10.69	10.74
3155	NYSE	PZC	Thu, May 14, 2015	10.68	10.74	10.67	10.70
3154	NYSE	PZC	Wed, May 13, 2015	10.67	10.72	10.66	10.72
3153	NYSE	PZC	Tue, May 12, 2015	10.66	10.75	10.63	10.71
3152	NYSE	PZC	Mon, May 11, 2015	10.70	10.72	10.65	10.68
3151	NYSE	PZC	Fri, May 8, 2015	10.68	10.77	10.65	10.74
3150	NYSE	PZC	Thu, May 7, 2015	10.79	10.80	10.62	10.65
3149	NYSE	PZC	Wed, May 6, 2015	10.89	10.91	10.75	10.81
3148	NYSE	PZC	Tue, May 5, 2015	10.92	10.95	10.86	10.95
3147	NYSE	PZC	Mon, May 4, 2015	10.91	10.93	10.86	10.92
3146	NYSE	PZC	Fri, May 1, 2015	10.99	10.99	10.90	10.92
3145	NYSE	PZC	Thu, Apr 30, 2015	10.94	10.97	10.90	10.97
3144	NYSE	PZC	Wed, Apr 29, 2015	10.98	11.00	10.89	10.95
3143	NYSE	PZC	Tue, Apr 28, 2015	10.95	11.05	10.95	11.00
3142	NYSE	PZC	Mon, Apr 27, 2015	10.98	10.98	10.95	10.96
3141	NYSE	PZC	Fri, Apr 24, 2015	10.95	10.97	10.91	10.96
3140	NYSE	PZC	Thu, Apr 23, 2015	10.93	10.95	10.90	10.94
3139	NYSE	PZC	Wed, Apr 22, 2015	10.95	10.98	10.90	10.90
3138	NYSE	PZC	Tue, Apr 21, 2015	10.93	10.98	10.90	10.95
3137	NYSE	PZC	Mon, Apr 20, 2015	10.98	10.98	10.92	10.95
3136	NYSE	PZC	Fri, Apr 17, 2015	10.85	10.97	10.84	10.97
3135	NYSE	PZC	Thu, Apr 16, 2015	10.85	10.89	10.83	10.89
3134	NYSE	PZC	Wed, Apr 15, 2015	10.78	10.84	10.77	10.82
3133	NYSE	PZC	Tue, Apr 14, 2015	10.75	10.83	10.74	10.82
3132	NYSE	PZC	Mon, Apr 13, 2015	10.83	10.85	10.68	10.74
3131	NYSE	PZC	Fri, Apr 10, 2015	10.80	10.86	10.79	10.85
3130	NYSE	PZC	Thu, Apr 9, 2015	10.85	10.86	10.81	10.83
3129	NYSE	PZC	Wed, Apr 8, 2015	10.84	10.91	10.84	10.89
3128	NYSE	PZC	Tue, Apr 7, 2015	10.83	10.91	10.82	10.91
3127	NYSE	PZC	Mon, Apr 6, 2015	10.90	10.96	10.86	10.87
3126	NYSE	PZC	Thu, Apr 2, 2015	10.86	10.94	10.84	10.87
3125	NYSE	PZC	Wed, Apr 1, 2015	10.91	10.99	10.89	10.91
3124	NYSE	PZC	Tue, Mar 31, 2015	10.80	10.89	10.79	10.89
3123	NYSE	PZC	Mon, Mar 30, 2015	10.88	10.88	10.80	10.83
3122	NYSE	PZC	Fri, Mar 27, 2015	10.87	10.94	10.86	10.88
3121	NYSE	PZC	Thu, Mar 26, 2015	10.84	10.89	10.84	10.85
3120	NYSE	PZC	Wed, Mar 25, 2015	10.86	10.89	10.84	10.84
3119	NYSE	PZC	Tue, Mar 24, 2015	10.81	10.87	10.79	10.86
3118	NYSE	PZC	Mon, Mar 23, 2015	10.85	10.94	10.79	10.86
3117	NYSE	PZC	Fri, Mar 20, 2015	10.76	10.85	10.76	10.84
3116	NYSE	PZC	Thu, Mar 19, 2015	10.85	10.85	10.72	10.74
3115	NYSE	PZC	Wed, Mar 18, 2015	10.79	10.91	10.76	10.83
3114	NYSE	PZC	Tue, Mar 17, 2015	10.79	10.81	10.75	10.78
3113	NYSE	PZC	Mon, Mar 16, 2015	10.90	11.10	10.81	10.84
3112	NYSE	PZC	Fri, Mar 13, 2015	10.85	10.95	10.83	10.88
3111	NYSE	PZC	Thu, Mar 12, 2015	10.89	10.92	10.84	10.89
3110	NYSE	PZC	Wed, Mar 11, 2015	10.87	10.89	10.83	10.88
3109	NYSE	PZC	Tue, Mar 10, 2015	10.89	10.91	10.84	10.87
3108	NYSE	PZC	Mon, Mar 9, 2015	10.85	10.94	10.85	10.87
3107	NYSE	PZC	Fri, Mar 6, 2015	11.00	11.10	10.91	10.93
3106	NYSE	PZC	Thu, Mar 5, 2015	11.07	11.07	11.00	11.06
3105	NYSE	PZC	Wed, Mar 4, 2015	11.00	11.05	10.97	11.05
3104	NYSE	PZC	Tue, Mar 3, 2015	10.96	11.03	10.94	11.03
3103	NYSE	PZC	Mon, Mar 2, 2015	11.02	11.09	10.94	10.98
3102	NYSE	PZC	Fri, Feb 27, 2015	10.92	11.03	10.88	11.01
3101	NYSE	PZC	Thu, Feb 26, 2015	10.94	10.96	10.84	10.86
3100	NYSE	PZC	Wed, Feb 25, 2015	10.91	10.98	10.90	10.95
3099	NYSE	PZC	Tue, Feb 24, 2015	10.80	10.92	10.78	10.88
3098	NYSE	PZC	Mon, Feb 23, 2015	10.74	10.83	10.74	10.80
3097	NYSE	PZC	Fri, Feb 20, 2015	10.70	10.78	10.70	10.75
3096	NYSE	PZC	Thu, Feb 19, 2015	10.74	10.77	10.67	10.70
3095	NYSE	PZC	Wed, Feb 18, 2015	10.72	10.81	10.66	10.70
3094	NYSE	PZC	Tue, Feb 17, 2015	10.94	10.94	10.67	10.70
3093	NYSE	PZC	Fri, Feb 13, 2015	11.02	11.02	10.84	10.88
3092	NYSE	PZC	Thu, Feb 12, 2015	11.03	11.06	11.01	11.01
3091	NYSE	PZC	Wed, Feb 11, 2015	11.14	11.14	11.08	11.08
3090	NYSE	PZC	Tue, Feb 10, 2015	11.21	11.21	11.07	11.14
3089	NYSE	PZC	Mon, Feb 9, 2015	11.25	11.29	11.22	11.28
3088	NYSE	PZC	Fri, Feb 6, 2015	11.19	11.30	11.18	11.21
3087	NYSE	PZC	Thu, Feb 5, 2015	11.24	11.28	11.18	11.23
3086	NYSE	PZC	Wed, Feb 4, 2015	11.34	11.36	11.15	11.24
3085	NYSE	PZC	Tue, Feb 3, 2015	11.48	11.53	11.33	11.33
3084	NYSE	PZC	Mon, Feb 2, 2015	11.46	11.48	11.24	11.47
3083	NYSE	PZC	Fri, Jan 30, 2015	11.32	11.44	11.32	11.38
3082	NYSE	PZC	Thu, Jan 29, 2015	11.21	11.34	11.21	11.31
3081	NYSE	PZC	Wed, Jan 28, 2015	11.25	11.38	11.24	11.30
3080	NYSE	PZC	Tue, Jan 27, 2015	11.13	11.23	11.06	11.21
3079	NYSE	PZC	Mon, Jan 26, 2015	11.13	11.13	11.03	11.09
3078	NYSE	PZC	Fri, Jan 23, 2015	11.16	11.16	11.10	11.11
3077	NYSE	PZC	Thu, Jan 22, 2015	11.14	11.16	11.07	11.16
3076	NYSE	PZC	Wed, Jan 21, 2015	11.10	11.12	11.00	11.12
3075	NYSE	PZC	Tue, Jan 20, 2015	11.02	11.10	11.02	11.09
3074	NYSE	PZC	Fri, Jan 16, 2015	11.00	11.00	10.95	11.00
3073	NYSE	PZC	Thu, Jan 15, 2015	10.95	10.97	10.84	10.97
3072	NYSE	PZC	Wed, Jan 14, 2015	10.89	10.95	10.83	10.95
3071	NYSE	PZC	Tue, Jan 13, 2015	10.80	10.93	10.79	10.90
3070	NYSE	PZC	Mon, Jan 12, 2015	10.78	10.86	10.77	10.81
3069	NYSE	PZC	Fri, Jan 9, 2015	10.74	10.84	10.74	10.82
3068	NYSE	PZC	Thu, Jan 8, 2015	10.82	10.86	10.77	10.81
3067	NYSE	PZC	Wed, Jan 7, 2015	10.80	10.95	10.80	10.91
3066	NYSE	PZC	Tue, Jan 6, 2015	10.69	10.86	10.69	10.85
3065	NYSE	PZC	Mon, Jan 5, 2015	10.67	10.71	10.65	10.70
3064	NYSE	PZC	Fri, Jan 2, 2015	10.74	10.74	10.63	10.68
3063	NYSE	PZC	Wed, Dec 31, 2014	10.66	10.71	10.61	10.71
3062	NYSE	PZC	Tue, Dec 30, 2014	10.63	10.67	10.58	10.67
3061	NYSE	PZC	Mon, Dec 29, 2014	10.61	10.72	10.61	10.65
3060	NYSE	PZC	Fri, Dec 26, 2014	10.65	10.67	10.60	10.62
3059	NYSE	PZC	Wed, Dec 24, 2014	10.61	10.66	10.60	10.60
3058	NYSE	PZC	Tue, Dec 23, 2014	10.72	10.73	10.60	10.63
3057	NYSE	PZC	Mon, Dec 22, 2014	10.70	10.73	10.61	10.72
3056	NYSE	PZC	Fri, Dec 19, 2014	10.68	10.70	10.64	10.70
3055	NYSE	PZC	Thu, Dec 18, 2014	10.68	10.69	10.61	10.67
3054	NYSE	PZC	Wed, Dec 17, 2014	10.63	10.69	10.63	10.65
3053	NYSE	PZC	Tue, Dec 16, 2014	10.62	10.66	10.56	10.65
3052	NYSE	PZC	Mon, Dec 15, 2014	10.48	10.63	10.48	10.56
3051	NYSE	PZC	Fri, Dec 12, 2014	10.57	10.60	10.46	10.55
3050	NYSE	PZC	Thu, Dec 11, 2014	10.69	10.73	10.58	10.60
3049	NYSE	PZC	Wed, Dec 10, 2014	10.62	10.72	10.58	10.65
3048	NYSE	PZC	Tue, Dec 9, 2014	10.62	10.65	10.55	10.59
3047	NYSE	PZC	Mon, Dec 8, 2014	10.58	10.71	10.58	10.71
3046	NYSE	PZC	Fri, Dec 5, 2014	10.54	10.60	10.54	10.60
3045	NYSE	PZC	Thu, Dec 4, 2014	10.69	10.74	10.57	10.64
3044	NYSE	PZC	Wed, Dec 3, 2014	10.58	10.69	10.58	10.65
3043	NYSE	PZC	Tue, Dec 2, 2014	10.56	10.68	10.56	10.65
3042	NYSE	PZC	Mon, Dec 1, 2014	10.51	10.67	10.47	10.61
3041	NYSE	PZC	Fri, Nov 28, 2014	10.47	10.54	10.44	10.48
3040	NYSE	PZC	Wed, Nov 26, 2014	10.45	10.54	10.45	10.52
3039	NYSE	PZC	Tue, Nov 25, 2014	10.40	10.50	10.40	10.50
3038	NYSE	PZC	Mon, Nov 24, 2014	10.49	10.49	10.40	10.42
3037	NYSE	PZC	Fri, Nov 21, 2014	10.51	10.54	10.46	10.46
3036	NYSE	PZC	Thu, Nov 20, 2014	10.50	10.54	10.49	10.54
3035	NYSE	PZC	Wed, Nov 19, 2014	10.46	10.52	10.45	10.50
3034	NYSE	PZC	Tue, Nov 18, 2014	10.46	10.48	10.45	10.45
3033	NYSE	PZC	Mon, Nov 17, 2014	10.44	10.49	10.43	10.45
3032	NYSE	PZC	Fri, Nov 14, 2014	10.44	10.47	10.43	10.44
3031	NYSE	PZC	Thu, Nov 13, 2014	10.47	10.50	10.45	10.45
3030	NYSE	PZC	Wed, Nov 12, 2014	10.47	10.54	10.47	10.49
3029	NYSE	PZC	Tue, Nov 11, 2014	10.48	10.53	10.48	10.50
3028	NYSE	PZC	Mon, Nov 10, 2014	10.45	10.52	10.44	10.47
3027	NYSE	PZC	Fri, Nov 7, 2014	10.50	10.58	10.50	10.52
3026	NYSE	PZC	Thu, Nov 6, 2014	10.51	10.53	10.50	10.50
3025	NYSE	PZC	Wed, Nov 5, 2014	10.53	10.56	10.51	10.52
3024	NYSE	PZC	Tue, Nov 4, 2014	10.50	10.56	10.50	10.52
3023	NYSE	PZC	Mon, Nov 3, 2014	10.53	10.56	10.50	10.55
3022	NYSE	PZC	Fri, Oct 31, 2014	10.55	10.56	10.50	10.54
3021	NYSE	PZC	Thu, Oct 30, 2014	10.50	10.53	10.49	10.53
3020	NYSE	PZC	Wed, Oct 29, 2014	10.53	10.56	10.51	10.51
3019	NYSE	PZC	Tue, Oct 28, 2014	10.52	10.52	10.46	10.47
3018	NYSE	PZC	Mon, Oct 27, 2014	10.40	10.50	10.40	10.47
3017	NYSE	PZC	Fri, Oct 24, 2014	10.52	10.56	10.49	10.49
3016	NYSE	PZC	Thu, Oct 23, 2014	10.50	10.58	10.50	10.55
3015	NYSE	PZC	Wed, Oct 22, 2014	10.40	10.53	10.40	10.46
3014	NYSE	PZC	Tue, Oct 21, 2014	10.45	10.47	10.39	10.43
3013	NYSE	PZC	Mon, Oct 20, 2014	10.46	10.49	10.42	10.42
3012	NYSE	PZC	Fri, Oct 17, 2014	10.52	10.52	10.45	10.46
3011	NYSE	PZC	Thu, Oct 16, 2014	10.32	10.39	10.30	10.39
3010	NYSE	PZC	Wed, Oct 15, 2014	10.36	10.37	10.31	10.32
3009	NYSE	PZC	Tue, Oct 14, 2014	10.29	10.37	10.26	10.31
3008	NYSE	PZC	Mon, Oct 13, 2014	10.26	10.39	10.26	10.32
3007	NYSE	PZC	Fri, Oct 10, 2014	10.36	10.39	10.25	10.25
3006	NYSE	PZC	Thu, Oct 9, 2014	10.50	10.50	10.30	10.38
3005	NYSE	PZC	Wed, Oct 8, 2014	10.50	10.56	10.48	10.51
3004	NYSE	PZC	Tue, Oct 7, 2014	10.36	10.49	10.36	10.46
3003	NYSE	PZC	Mon, Oct 6, 2014	10.27	10.39	10.27	10.37
3002	NYSE	PZC	Fri, Oct 3, 2014	10.35	10.39	10.30	10.30
3001	NYSE	PZC	Thu, Oct 2, 2014	10.32	10.43	10.31	10.35
3000	NYSE	PZC	Wed, Oct 1, 2014	10.45	10.49	10.31	10.34
2999	NYSE	PZC	Tue, Sep 30, 2014	10.17	10.50	10.17	10.40
2998	NYSE	PZC	Mon, Sep 29, 2014	10.25	10.31	10.18	10.22
2997	NYSE	PZC	Fri, Sep 26, 2014	10.17	10.31	10.11	10.22
2996	NYSE	PZC	Thu, Sep 25, 2014	10.38	10.38	10.35	10.36
2995	NYSE	PZC	Wed, Sep 24, 2014	10.33	10.42	10.32	10.40
2994	NYSE	PZC	Tue, Sep 23, 2014	10.32	10.36	10.32	10.35
2993	NYSE	PZC	Mon, Sep 22, 2014	10.33	10.38	10.32	10.34
2992	NYSE	PZC	Fri, Sep 19, 2014	10.42	10.42	10.29	10.35
2991	NYSE	PZC	Thu, Sep 18, 2014	10.27	10.42	10.27	10.38
2990	NYSE	PZC	Wed, Sep 17, 2014	10.25	10.35	10.25	10.30
2989	NYSE	PZC	Tue, Sep 16, 2014	10.34	10.34	10.25	10.27
2988	NYSE	PZC	Mon, Sep 15, 2014	10.32	10.40	10.32	10.32
2987	NYSE	PZC	Fri, Sep 12, 2014	10.39	10.39	10.33	10.34
2986	NYSE	PZC	Thu, Sep 11, 2014	10.45	10.49	10.40	10.40
2985	NYSE	PZC	Wed, Sep 10, 2014	10.43	10.48	10.40	10.40
2984	NYSE	PZC	Tue, Sep 9, 2014	10.47	10.58	10.46	10.49
2983	NYSE	PZC	Mon, Sep 8, 2014	10.46	10.50	10.46	10.46
2982	NYSE	PZC	Fri, Sep 5, 2014	10.53	10.55	10.45	10.45
2981	NYSE	PZC	Thu, Sep 4, 2014	10.50	10.58	10.47	10.50
2980	NYSE	PZC	Wed, Sep 3, 2014	10.46	10.53	10.46	10.46
2979	NYSE	PZC	Tue, Sep 2, 2014	10.53	10.56	10.48	10.50
2978	NYSE	PZC	Fri, Aug 29, 2014	10.47	10.59	10.45	10.48
2977	NYSE	PZC	Thu, Aug 28, 2014	10.50	10.55	10.46	10.46
2976	NYSE	PZC	Wed, Aug 27, 2014	10.52	10.57	10.48	10.49
2975	NYSE	PZC	Tue, Aug 26, 2014	10.49	10.57	10.48	10.48
2974	NYSE	PZC	Mon, Aug 25, 2014	10.56	10.57	10.45	10.48
2973	NYSE	PZC	Fri, Aug 22, 2014	10.50	10.57	10.50	10.54
2972	NYSE	PZC	Thu, Aug 21, 2014	10.59	10.59	10.51	10.51
2971	NYSE	PZC	Wed, Aug 20, 2014	10.57	10.59	10.55	10.57
2970	NYSE	PZC	Tue, Aug 19, 2014	10.47	10.57	10.47	10.54
2969	NYSE	PZC	Mon, Aug 18, 2014	10.45	10.53	10.45	10.50
2968	NYSE	PZC	Fri, Aug 15, 2014	10.49	10.56	10.45	10.45
2967	NYSE	PZC	Thu, Aug 14, 2014	10.48	10.54	10.48	10.52
2966	NYSE	PZC	Wed, Aug 13, 2014	10.48	10.52	10.43	10.52
2965	NYSE	PZC	Tue, Aug 12, 2014	10.49	10.54	10.45	10.46
2964	NYSE	PZC	Mon, Aug 11, 2014	10.55	10.55	10.49	10.49
2963	NYSE	PZC	Fri, Aug 8, 2014	10.48	10.54	10.47	10.52
2962	NYSE	PZC	Thu, Aug 7, 2014	10.48	10.48	10.43	10.44
2961	NYSE	PZC	Wed, Aug 6, 2014	10.50	10.53	10.43	10.50
2960	NYSE	PZC	Tue, Aug 5, 2014	10.44	10.45	10.41	10.45
2959	NYSE	PZC	Mon, Aug 4, 2014	10.52	10.52	10.40	10.45
2958	NYSE	PZC	Fri, Aug 1, 2014	10.52	10.52	10.46	10.48
2957	NYSE	PZC	Thu, Jul 31, 2014	10.43	10.52	10.39	10.45
2956	NYSE	PZC	Wed, Jul 30, 2014	10.51	10.53	10.44	10.46
2955	NYSE	PZC	Tue, Jul 29, 2014	10.53	10.57	10.50	10.51
2954	NYSE	PZC	Mon, Jul 28, 2014	10.60	10.60	10.45	10.55
2953	NYSE	PZC	Fri, Jul 25, 2014	10.60	10.61	10.56	10.58
2952	NYSE	PZC	Thu, Jul 24, 2014	10.59	10.59	10.54	10.55
2951	NYSE	PZC	Wed, Jul 23, 2014	10.60	10.62	10.55	10.58
2950	NYSE	PZC	Tue, Jul 22, 2014	10.59	10.62	10.52	10.58
2949	NYSE	PZC	Mon, Jul 21, 2014	10.51	10.57	10.49	10.56
2948	NYSE	PZC	Fri, Jul 18, 2014	10.50	10.50	10.45	10.47
2947	NYSE	PZC	Thu, Jul 17, 2014	10.39	10.50	10.36	10.47
2946	NYSE	PZC	Wed, Jul 16, 2014	10.38	10.40	10.36	10.38
2945	NYSE	PZC	Tue, Jul 15, 2014	10.36	10.40	10.33	10.40
2944	NYSE	PZC	Mon, Jul 14, 2014	10.35	10.40	10.35	10.39
2943	NYSE	PZC	Fri, Jul 11, 2014	10.33	10.41	10.30	10.34
2942	NYSE	PZC	Thu, Jul 10, 2014	10.38	10.38	10.30	10.32
2941	NYSE	PZC	Wed, Jul 9, 2014	10.43	10.45	10.35	10.36
2940	NYSE	PZC	Tue, Jul 8, 2014	10.44	10.55	10.44	10.51
2939	NYSE	PZC	Mon, Jul 7, 2014	10.40	10.46	10.35	10.42
2938	NYSE	PZC	Thu, Jul 3, 2014	10.42	10.42	10.26	10.35
2937	NYSE	PZC	Wed, Jul 2, 2014	10.58	10.58	10.41	10.44
2936	NYSE	PZC	Tue, Jul 1, 2014	10.59	10.62	10.57	10.58
2935	NYSE	PZC	Mon, Jun 30, 2014	10.49	10.58	10.47	10.58
2934	NYSE	PZC	Fri, Jun 27, 2014	10.49	10.51	10.46	10.48
2933	NYSE	PZC	Thu, Jun 26, 2014	10.54	10.59	10.46	10.46
2932	NYSE	PZC	Wed, Jun 25, 2014	10.53	10.56	10.49	10.51
2931	NYSE	PZC	Tue, Jun 24, 2014	10.44	10.62	10.39	10.55
2930	NYSE	PZC	Mon, Jun 23, 2014	10.36	10.44	10.36	10.44
2929	NYSE	PZC	Fri, Jun 20, 2014	10.33	10.39	10.31	10.38
2928	NYSE	PZC	Thu, Jun 19, 2014	10.35	10.44	10.35	10.38
2927	NYSE	PZC	Wed, Jun 18, 2014	10.33	10.37	10.28	10.35
2926	NYSE	PZC	Tue, Jun 17, 2014	10.42	10.42	10.29	10.33
2925	NYSE	PZC	Mon, Jun 16, 2014	10.51	10.51	10.42	10.44
2924	NYSE	PZC	Fri, Jun 13, 2014	10.52	10.55	10.44	10.46
2923	NYSE	PZC	Thu, Jun 12, 2014	10.47	10.57	10.47	10.57
2922	NYSE	PZC	Wed, Jun 11, 2014	10.50	10.54	10.45	10.51
2921	NYSE	PZC	Tue, Jun 10, 2014	10.57	10.60	10.48	10.50
2920	NYSE	PZC	Mon, Jun 9, 2014	10.56	10.66	10.54	10.64
2919	NYSE	PZC	Fri, Jun 6, 2014	10.50	10.55	10.50	10.54
2918	NYSE	PZC	Thu, Jun 5, 2014	10.50	10.54	10.50	10.52
2917	NYSE	PZC	Wed, Jun 4, 2014	10.45	10.51	10.44	10.51
2916	NYSE	PZC	Tue, Jun 3, 2014	10.53	10.59	10.44	10.53
2915	NYSE	PZC	Mon, Jun 2, 2014	10.60	10.64	10.49	10.57
2914	NYSE	PZC	Fri, May 30, 2014	10.62	10.65	10.53	10.56
2913	NYSE	PZC	Thu, May 29, 2014	10.67	10.68	10.62	10.63
2912	NYSE	PZC	Wed, May 28, 2014	10.69	10.72	10.65	10.68
2911	NYSE	PZC	Tue, May 27, 2014	10.66	10.70	10.63	10.65
2910	NYSE	PZC	Fri, May 23, 2014	10.63	10.70	10.63	10.69
2909	NYSE	PZC	Thu, May 22, 2014	10.63	10.70	10.63	10.66
2908	NYSE	PZC	Wed, May 21, 2014	10.59	10.63	10.59	10.60
2907	NYSE	PZC	Tue, May 20, 2014	10.60	10.68	10.59	10.62
2906	NYSE	PZC	Mon, May 19, 2014	10.58	10.60	10.55	10.56
2905	NYSE	PZC	Fri, May 16, 2014	10.54	10.59	10.52	10.53
2904	NYSE	PZC	Thu, May 15, 2014	10.51	10.55	10.51	10.54
2903	NYSE	PZC	Wed, May 14, 2014	10.52	10.55	10.45	10.47
2902	NYSE	PZC	Tue, May 13, 2014	10.42	10.53	10.42	10.53
2901	NYSE	PZC	Mon, May 12, 2014	10.45	10.47	10.42	10.42
2900	NYSE	PZC	Fri, May 9, 2014	10.44	10.44	10.38	10.42
2899	NYSE	PZC	Thu, May 8, 2014	10.47	10.47	10.39	10.42
2898	NYSE	PZC	Wed, May 7, 2014	10.51	10.52	10.45	10.52
2897	NYSE	PZC	Tue, May 6, 2014	10.43	10.49	10.43	10.47
2896	NYSE	PZC	Mon, May 5, 2014	10.54	10.57	10.39	10.45
2895	NYSE	PZC	Fri, May 2, 2014	10.40	10.54	10.37	10.54
2894	NYSE	PZC	Thu, May 1, 2014	10.33	10.40	10.30	10.37
2893	NYSE	PZC	Wed, Apr 30, 2014	10.28	10.31	10.28	10.28
2892	NYSE	PZC	Tue, Apr 29, 2014	10.30	10.31	10.21	10.26
2891	NYSE	PZC	Mon, Apr 28, 2014	10.25	10.28	10.22	10.28
2890	NYSE	PZC	Fri, Apr 25, 2014	10.10	10.23	10.09	10.23
2889	NYSE	PZC	Thu, Apr 24, 2014	10.03	10.10	10.03	10.09
2888	NYSE	PZC	Wed, Apr 23, 2014	9.99	10.07	9.99	10.04
2887	NYSE	PZC	Tue, Apr 22, 2014	9.97	10.00	9.97	10.00
2886	NYSE	PZC	Mon, Apr 21, 2014	10.02	10.03	9.97	9.98
2885	NYSE	PZC	Thu, Apr 17, 2014	9.99	10.03	9.97	9.99
2884	NYSE	PZC	Wed, Apr 16, 2014	9.96	9.97	9.93	9.95
2883	NYSE	PZC	Tue, Apr 15, 2014	9.95	9.97	9.90	9.94
2882	NYSE	PZC	Mon, Apr 14, 2014	9.92	9.95	9.90	9.90
2881	NYSE	PZC	Fri, Apr 11, 2014	9.94	9.96	9.89	9.96
2880	NYSE	PZC	Thu, Apr 10, 2014	9.90	9.94	9.89	9.94
2879	NYSE	PZC	Wed, Apr 9, 2014	9.92	9.92	9.87	9.90
2878	NYSE	PZC	Tue, Apr 8, 2014	9.93	10.00	9.93	9.98
2877	NYSE	PZC	Mon, Apr 7, 2014	9.98	9.98	9.92	9.93
2876	NYSE	PZC	Fri, Apr 4, 2014	9.93	9.98	9.93	9.97
2875	NYSE	PZC	Thu, Apr 3, 2014	9.90	9.95	9.88	9.92
2874	NYSE	PZC	Wed, Apr 2, 2014	9.70	9.92	9.70	9.87
2873	NYSE	PZC	Tue, Apr 1, 2014	9.93	9.95	9.89	9.91
2872	NYSE	PZC	Mon, Mar 31, 2014	9.94	9.99	9.93	9.97
2871	NYSE	PZC	Fri, Mar 28, 2014	10.00	10.00	9.93	9.93
2870	NYSE	PZC	Thu, Mar 27, 2014	9.95	9.99	9.93	9.98
2869	NYSE	PZC	Wed, Mar 26, 2014	9.83	9.95	9.83	9.93
2868	NYSE	PZC	Tue, Mar 25, 2014	9.83	9.88	9.80	9.86
2867	NYSE	PZC	Mon, Mar 24, 2014	9.78	9.88	9.77	9.87
2866	NYSE	PZC	Fri, Mar 21, 2014	9.78	9.81	9.74	9.81
2865	NYSE	PZC	Thu, Mar 20, 2014	9.73	9.78	9.66	9.74
2864	NYSE	PZC	Wed, Mar 19, 2014	9.83	9.87	9.73	9.75
2863	NYSE	PZC	Tue, Mar 18, 2014	9.88	9.90	9.81	9.84
2862	NYSE	PZC	Mon, Mar 17, 2014	9.78	9.90	9.78	9.84
2861	NYSE	PZC	Fri, Mar 14, 2014	9.89	9.89	9.78	9.81
2860	NYSE	PZC	Thu, Mar 13, 2014	9.83	9.90	9.83	9.86
2859	NYSE	PZC	Wed, Mar 12, 2014	9.78	9.89	9.78	9.85
2858	NYSE	PZC	Tue, Mar 11, 2014	9.77	9.83	9.76	9.79
2857	NYSE	PZC	Mon, Mar 10, 2014	9.77	9.92	9.73	9.89
2856	NYSE	PZC	Fri, Mar 7, 2014	9.79	9.84	9.72	9.78
2855	NYSE	PZC	Thu, Mar 6, 2014	9.92	9.94	9.89	9.90
2854	NYSE	PZC	Wed, Mar 5, 2014	9.97	10.00	9.93	9.93
2853	NYSE	PZC	Tue, Mar 4, 2014	10.00	10.01	9.96	9.97
2852	NYSE	PZC	Mon, Mar 3, 2014	9.96	10.01	9.94	9.98
2851	NYSE	PZC	Fri, Feb 28, 2014	9.91	10.00	9.89	9.96
2850	NYSE	PZC	Thu, Feb 27, 2014	9.95	9.98	9.94	9.97
2849	NYSE	PZC	Wed, Feb 26, 2014	9.95	9.99	9.94	9.97
2848	NYSE	PZC	Tue, Feb 25, 2014	9.95	10.00	9.95	9.98
2847	NYSE	PZC	Mon, Feb 24, 2014	9.99	10.00	9.96	9.98
2846	NYSE	PZC	Fri, Feb 21, 2014	9.98	10.00	9.97	9.97
2845	NYSE	PZC	Thu, Feb 20, 2014	9.98	10.00	9.97	9.98
2844	NYSE	PZC	Wed, Feb 19, 2014	9.97	10.01	9.97	9.98
2843	NYSE	PZC	Tue, Feb 18, 2014	10.00	10.01	9.97	9.97
2842	NYSE	PZC	Fri, Feb 14, 2014	9.99	9.99	9.98	9.99
2841	NYSE	PZC	Thu, Feb 13, 2014	9.95	10.01	9.95	9.99
2840	NYSE	PZC	Wed, Feb 12, 2014	9.97	9.99	9.96	9.96
2839	NYSE	PZC	Tue, Feb 11, 2014	9.98	9.99	9.92	9.96
2838	NYSE	PZC	Mon, Feb 10, 2014	9.99	10.05	9.98	10.05
2837	NYSE	PZC	Fri, Feb 7, 2014	9.79	9.95	9.79	9.95
2836	NYSE	PZC	Thu, Feb 6, 2014	9.95	9.95	9.77	9.86
2835	NYSE	PZC	Wed, Feb 5, 2014	9.88	9.94	9.88	9.91
2834	NYSE	PZC	Tue, Feb 4, 2014	9.86	9.97	9.86	9.88
2833	NYSE	PZC	Mon, Feb 3, 2014	9.94	9.94	9.85	9.85
2832	NYSE	PZC	Fri, Jan 31, 2014	9.85	9.92	9.85	9.90
2831	NYSE	PZC	Thu, Jan 30, 2014	9.80	9.90	9.80	9.87
2830	NYSE	PZC	Wed, Jan 29, 2014	9.82	9.82	9.73	9.80
2829	NYSE	PZC	Tue, Jan 28, 2014	9.78	9.82	9.76	9.78
2828	NYSE	PZC	Mon, Jan 27, 2014	9.76	9.80	9.73	9.77
2827	NYSE	PZC	Fri, Jan 24, 2014	9.79	9.84	9.74	9.76
2826	NYSE	PZC	Wed, Jan 22, 2014	9.76	9.79	9.71	9.78
2825	NYSE	PZC	Tue, Jan 21, 2014	9.66	9.76	9.66	9.76
2824	NYSE	PZC	Fri, Jan 17, 2014	9.61	9.76	9.60	9.64
2823	NYSE	PZC	Thu, Jan 16, 2014	9.54	9.57	9.49	9.54
2822	NYSE	PZC	Wed, Jan 15, 2014	9.46	9.51	9.44	9.50
2821	NYSE	PZC	Tue, Jan 14, 2014	9.44	9.47	9.44	9.45
2820	NYSE	PZC	Mon, Jan 13, 2014	9.43	9.45	9.36	9.45
2819	NYSE	PZC	Fri, Jan 10, 2014	9.35	9.42	9.34	9.42
2818	NYSE	PZC	Thu, Jan 9, 2014	9.33	9.35	9.32	9.34
2817	NYSE	PZC	Wed, Jan 8, 2014	9.31	9.37	9.26	9.34
2816	NYSE	PZC	Tue, Jan 7, 2014	9.35	9.39	9.30	9.33
2815	NYSE	PZC	Mon, Jan 6, 2014	9.24	9.35	9.24	9.34
2814	NYSE	PZC	Fri, Jan 3, 2014	9.25	9.26	9.17	9.26
2813	NYSE	PZC	Thu, Jan 2, 2014	9.25	9.28	9.15	9.22
2812	NYSE	PZC	Tue, Dec 31, 2013	9.15	9.24	9.09	9.20
2811	NYSE	PZC	Mon, Dec 30, 2013	9.24	9.27	9.15	9.15
2810	NYSE	PZC	Fri, Dec 27, 2013	9.38	9.38	9.25	9.28
2809	NYSE	PZC	Thu, Dec 26, 2013	9.40	9.40	9.33	9.34
2808	NYSE	PZC	Tue, Dec 24, 2013	9.40	9.40	9.36	9.40
2807	NYSE	PZC	Mon, Dec 23, 2013	9.41	9.52	9.40	9.40
2806	NYSE	PZC	Fri, Dec 20, 2013	9.34	9.43	9.32	9.39
2805	NYSE	PZC	Thu, Dec 19, 2013	9.33	9.39	9.33	9.36
2804	NYSE	PZC	Wed, Dec 18, 2013	9.22	9.33	9.22	9.29
2803	NYSE	PZC	Tue, Dec 17, 2013	9.08	9.28	9.08	9.26
2802	NYSE	PZC	Mon, Dec 16, 2013	9.13	9.13	9.05	9.09
2801	NYSE	PZC	Fri, Dec 13, 2013	9.13	9.16	9.03	9.08
2800	NYSE	PZC	Thu, Dec 12, 2013	9.13	9.16	9.12	9.15
2799	NYSE	PZC	Wed, Dec 11, 2013	9.13	9.16	9.09	9.16
2798	NYSE	PZC	Tue, Dec 10, 2013	9.15	9.16	9.12	9.16
2797	NYSE	PZC	Mon, Dec 9, 2013	9.19	9.25	9.18	9.21
2796	NYSE	PZC	Fri, Dec 6, 2013	9.10	9.23	9.09	9.23
2795	NYSE	PZC	Thu, Dec 5, 2013	9.08	9.15	9.08	9.14
2794	NYSE	PZC	Wed, Dec 4, 2013	9.10	9.18	9.10	9.13
2793	NYSE	PZC	Tue, Dec 3, 2013	9.08	9.16	9.07	9.12
2792	NYSE	PZC	Mon, Dec 2, 2013	9.16	9.22	9.06	9.15
2791	NYSE	PZC	Fri, Nov 29, 2013	9.15	9.21	9.14	9.21
2790	NYSE	PZC	Wed, Nov 27, 2013	9.20	9.22	9.16	9.16
2789	NYSE	PZC	Tue, Nov 26, 2013	9.20	9.25	9.20	9.20
2788	NYSE	PZC	Mon, Nov 25, 2013	9.18	9.26	9.18	9.23
2787	NYSE	PZC	Fri, Nov 22, 2013	9.32	9.35	9.19	9.23
2786	NYSE	PZC	Thu, Nov 21, 2013	9.40	9.46	9.34	9.36
2785	NYSE	PZC	Wed, Nov 20, 2013	9.36	9.47	9.34	9.45
2784	NYSE	PZC	Tue, Nov 19, 2013	9.38	9.41	9.35	9.40
2783	NYSE	PZC	Mon, Nov 18, 2013	9.33	9.38	9.32	9.38
2782	NYSE	PZC	Fri, Nov 15, 2013	9.38	9.42	9.31	9.37
2781	NYSE	PZC	Thu, Nov 14, 2013	9.35	9.46	9.35	9.40
2780	NYSE	PZC	Wed, Nov 13, 2013	9.38	9.44	9.31	9.39
2779	NYSE	PZC	Tue, Nov 12, 2013	9.48	9.50	9.38	9.42
2778	NYSE	PZC	Mon, Nov 11, 2013	9.47	9.51	9.43	9.44
2777	NYSE	PZC	Fri, Nov 8, 2013	9.75	9.75	9.49	9.52
2776	NYSE	PZC	Thu, Nov 7, 2013	9.60	9.80	9.58	9.75
2775	NYSE	PZC	Wed, Nov 6, 2013	9.55	9.69	9.52	9.65
2774	NYSE	PZC	Tue, Nov 5, 2013	9.56	9.59	9.47	9.59
2773	NYSE	PZC	Mon, Nov 4, 2013	9.42	9.73	9.42	9.60
2772	NYSE	PZC	Fri, Nov 1, 2013	9.73	9.78	9.41	9.41
2771	NYSE	PZC	Thu, Oct 31, 2013	9.72	9.76	9.70	9.73
2770	NYSE	PZC	Wed, Oct 30, 2013	9.75	9.80	9.71	9.71
2769	NYSE	PZC	Tue, Oct 29, 2013	9.82	9.82	9.72	9.80
2768	NYSE	PZC	Mon, Oct 28, 2013	9.75	9.84	9.75	9.78
2767	NYSE	PZC	Fri, Oct 25, 2013	9.64	9.80	9.64	9.79
2766	NYSE	PZC	Thu, Oct 24, 2013	9.71	9.79	9.65	9.69
2765	NYSE	PZC	Wed, Oct 23, 2013	9.60	9.76	9.58	9.75
2764	NYSE	PZC	Tue, Oct 22, 2013	9.56	9.60	9.46	9.59
2763	NYSE	PZC	Mon, Oct 21, 2013	9.53	9.63	9.45	9.51
2762	NYSE	PZC	Fri, Oct 18, 2013	9.37	9.51	9.37	9.49
2761	NYSE	PZC	Thu, Oct 17, 2013	9.30	9.43	9.30	9.42
2760	NYSE	PZC	Wed, Oct 16, 2013	9.19	9.31	9.18	9.25
2759	NYSE	PZC	Tue, Oct 15, 2013	9.13	9.24	9.13	9.22
2758	NYSE	PZC	Mon, Oct 14, 2013	9.16	9.27	9.16	9.21
2757	NYSE	PZC	Fri, Oct 11, 2013	9.20	9.25	9.15	9.24
2756	NYSE	PZC	Thu, Oct 10, 2013	9.25	9.28	9.20	9.20
2755	NYSE	PZC	Wed, Oct 9, 2013	9.28	9.30	9.25	9.26
2754	NYSE	PZC	Tue, Oct 8, 2013	9.29	9.35	9.29	9.32
2753	NYSE	PZC	Mon, Oct 7, 2013	9.31	9.31	9.27	9.29
2752	NYSE	PZC	Fri, Oct 4, 2013	9.26	9.33	9.26	9.32
2751	NYSE	PZC	Thu, Oct 3, 2013	9.27	9.30	9.25	9.29
2750	NYSE	PZC	Wed, Oct 2, 2013	9.35	9.37	9.30	9.31
2749	NYSE	PZC	Tue, Oct 1, 2013	9.39	9.39	9.34	9.37
2748	NYSE	PZC	Mon, Sep 30, 2013	9.35	9.39	9.34	9.36
2747	NYSE	PZC	Fri, Sep 27, 2013	9.34	9.42	9.34	9.38
2746	NYSE	PZC	Thu, Sep 26, 2013	9.31	9.39	9.31	9.37
2745	NYSE	PZC	Wed, Sep 25, 2013	9.35	9.39	9.28	9.39
2744	NYSE	PZC	Tue, Sep 24, 2013	9.25	9.34	9.25	9.34
2743	NYSE	PZC	Mon, Sep 23, 2013	9.22	9.32	9.22	9.29
2742	NYSE	PZC	Fri, Sep 20, 2013	9.24	9.28	9.18	9.25
2741	NYSE	PZC	Thu, Sep 19, 2013	9.30	9.33	9.23	9.28
2740	NYSE	PZC	Wed, Sep 18, 2013	9.16	9.32	9.11	9.31
2739	NYSE	PZC	Tue, Sep 17, 2013	9.07	9.18	9.07	9.15
2738	NYSE	PZC	Mon, Sep 16, 2013	9.07	9.16	9.04	9.05
2737	NYSE	PZC	Fri, Sep 13, 2013	9.04	9.07	9.02	9.03
2736	NYSE	PZC	Thu, Sep 12, 2013	9.06	9.10	9.04	9.04
2735	NYSE	PZC	Wed, Sep 11, 2013	9.09	9.11	9.04	9.09
2734	NYSE	PZC	Tue, Sep 10, 2013	9.18	9.22	9.18	9.18
2733	NYSE	PZC	Mon, Sep 9, 2013	9.14	9.23	9.14	9.21
2732	NYSE	PZC	Fri, Sep 6, 2013	9.17	9.20	9.15	9.17
2731	NYSE	PZC	Thu, Sep 5, 2013	9.17	9.23	9.15	9.23
2730	NYSE	PZC	Wed, Sep 4, 2013	9.18	9.24	9.17	9.20
2729	NYSE	PZC	Tue, Sep 3, 2013	9.23	9.26	9.17	9.25
2728	NYSE	PZC	Fri, Aug 30, 2013	9.23	9.29	9.22	9.26
2727	NYSE	PZC	Thu, Aug 29, 2013	9.31	9.33	9.23	9.32
2726	NYSE	PZC	Wed, Aug 28, 2013	9.36	9.43	9.32	9.32
2725	NYSE	PZC	Tue, Aug 27, 2013	9.34	9.43	9.34	9.38
2724	NYSE	PZC	Mon, Aug 26, 2013	9.39	9.45	9.38	9.38
2723	NYSE	PZC	Fri, Aug 23, 2013	9.42	9.48	9.39	9.39
2722	NYSE	PZC	Thu, Aug 22, 2013	9.31	9.45	9.31	9.45
2721	NYSE	PZC	Wed, Aug 21, 2013	9.25	9.35	9.21	9.31
2720	NYSE	PZC	Tue, Aug 20, 2013	9.10	9.31	9.08	9.31
2719	NYSE	PZC	Mon, Aug 19, 2013	9.20	9.23	9.09	9.14
2718	NYSE	PZC	Fri, Aug 16, 2013	9.29	9.30	9.20	9.20
2717	NYSE	PZC	Thu, Aug 15, 2013	9.34	9.38	9.20	9.36
2716	NYSE	PZC	Wed, Aug 14, 2013	9.35	9.38	9.33	9.34
2715	NYSE	PZC	Tue, Aug 13, 2013	9.39	9.42	9.33	9.35
2714	NYSE	PZC	Mon, Aug 12, 2013	9.49	9.49	9.39	9.43
2713	NYSE	PZC	Fri, Aug 9, 2013	9.42	9.50	9.36	9.50
2712	NYSE	PZC	Thu, Aug 8, 2013	9.47	9.47	9.36	9.42
2711	NYSE	PZC	Wed, Aug 7, 2013	9.55	9.59	9.51	9.53
2710	NYSE	PZC	Tue, Aug 6, 2013	9.44	9.56	9.44	9.53
2709	NYSE	PZC	Mon, Aug 5, 2013	9.47	9.50	9.42	9.45
2708	NYSE	PZC	Fri, Aug 2, 2013	9.58	9.72	9.58	9.60
2707	NYSE	PZC	Thu, Aug 1, 2013	9.74	9.74	9.56	9.63
2706	NYSE	PZC	Wed, Jul 31, 2013	9.64	9.70	9.58	9.67
2705	NYSE	PZC	Tue, Jul 30, 2013	9.77	9.77	9.62	9.66
2704	NYSE	PZC	Mon, Jul 29, 2013	9.62	9.77	9.62	9.71
2703	NYSE	PZC	Fri, Jul 26, 2013	9.67	9.75	9.60	9.70
2702	NYSE	PZC	Thu, Jul 25, 2013	9.64	9.73	9.56	9.69
2701	NYSE	PZC	Wed, Jul 24, 2013	9.80	9.80	9.63	9.73
2700	NYSE	PZC	Tue, Jul 23, 2013	9.67	9.85	9.67	9.77
2699	NYSE	PZC	Mon, Jul 22, 2013	9.70	9.70	9.61	9.67
2698	NYSE	PZC	Fri, Jul 19, 2013	9.80	9.80	9.69	9.69
2697	NYSE	PZC	Thu, Jul 18, 2013	9.82	9.96	9.81	9.85
2696	NYSE	PZC	Wed, Jul 17, 2013	9.83	9.88	9.77	9.84
2695	NYSE	PZC	Tue, Jul 16, 2013	9.88	9.95	9.82	9.85
2694	NYSE	PZC	Mon, Jul 15, 2013	9.94	9.98	9.77	9.77
2693	NYSE	PZC	Fri, Jul 12, 2013	10.01	10.01	9.86	9.97
2692	NYSE	PZC	Thu, Jul 11, 2013	9.81	9.98	9.78	9.94
2691	NYSE	PZC	Wed, Jul 10, 2013	9.87	9.91	9.71	9.74
2690	NYSE	PZC	Tue, Jul 9, 2013	9.78	9.90	9.72	9.85
2689	NYSE	PZC	Mon, Jul 8, 2013	9.77	9.95	9.75	9.76
2688	NYSE	PZC	Fri, Jul 5, 2013	9.86	9.89	9.64	9.77
2687	NYSE	PZC	Wed, Jul 3, 2013	10.14	10.15	9.98	9.99
2686	NYSE	PZC	Tue, Jul 2, 2013	10.29	10.35	10.12	10.16
2685	NYSE	PZC	Mon, Jul 1, 2013	10.24	10.39	10.12	10.29
2684	NYSE	PZC	Fri, Jun 28, 2013	10.32	10.32	10.08	10.14
2683	NYSE	PZC	Thu, Jun 27, 2013	10.10	10.31	10.00	10.31
2682	NYSE	PZC	Wed, Jun 26, 2013	9.67	10.04	9.58	10.04
2681	NYSE	PZC	Tue, Jun 25, 2013	9.51	9.64	9.25	9.62
2680	NYSE	PZC	Mon, Jun 24, 2013	9.73	9.73	9.28	9.49
2679	NYSE	PZC	Fri, Jun 21, 2013	9.82	9.90	9.75	9.75
2678	NYSE	PZC	Thu, Jun 20, 2013	9.93	9.94	9.81	9.86
2677	NYSE	PZC	Wed, Jun 19, 2013	10.05	10.07	9.99	10.01
2676	NYSE	PZC	Tue, Jun 18, 2013	10.04	10.06	9.93	10.04
2675	NYSE	PZC	Mon, Jun 17, 2013	10.11	10.15	10.05	10.05
2674	NYSE	PZC	Fri, Jun 14, 2013	10.02	10.11	10.02	10.07
2673	NYSE	PZC	Thu, Jun 13, 2013	10.00	10.15	9.94	10.01
2672	NYSE	PZC	Wed, Jun 12, 2013	10.30	10.31	10.07	10.07
2671	NYSE	PZC	Tue, Jun 11, 2013	10.32	10.34	10.20	10.31
2670	NYSE	PZC	Mon, Jun 10, 2013	10.44	10.46	10.35	10.46
2669	NYSE	PZC	Fri, Jun 7, 2013	10.56	10.58	10.40	10.41
2668	NYSE	PZC	Thu, Jun 6, 2013	10.45	10.57	10.37	10.54
2667	NYSE	PZC	Wed, Jun 5, 2013	10.24	10.39	10.21	10.37
2666	NYSE	PZC	Tue, Jun 4, 2013	10.09	10.28	10.05	10.24
2665	NYSE	PZC	Mon, Jun 3, 2013	10.18	10.29	10.01	10.09
2664	NYSE	PZC	Fri, May 31, 2013	10.51	10.52	10.28	10.32
2663	NYSE	PZC	Thu, May 30, 2013	10.64	10.68	10.44	10.49
2662	NYSE	PZC	Wed, May 29, 2013	10.73	10.75	10.44	10.57
2661	NYSE	PZC	Tue, May 28, 2013	10.89	10.90	10.82	10.82
2660	NYSE	PZC	Fri, May 24, 2013	10.99	10.99	10.88	10.93
2659	NYSE	PZC	Thu, May 23, 2013	11.04	11.04	10.94	10.95
2658	NYSE	PZC	Wed, May 22, 2013	10.99	11.07	10.98	11.05
2657	NYSE	PZC	Tue, May 21, 2013	11.05	11.06	10.95	11.02
2656	NYSE	PZC	Mon, May 20, 2013	11.02	11.08	11.01	11.08
2655	NYSE	PZC	Fri, May 17, 2013	11.07	11.07	11.00	11.04
2654	NYSE	PZC	Thu, May 16, 2013	11.09	11.15	11.03	11.04
2653	NYSE	PZC	Wed, May 15, 2013	11.07	11.07	11.00	11.05
2652	NYSE	PZC	Tue, May 14, 2013	11.02	11.07	10.97	11.07
2651	NYSE	PZC	Mon, May 13, 2013	11.09	11.09	11.00	11.02
2650	NYSE	PZC	Fri, May 10, 2013	11.11	11.11	11.07	11.08
2649	NYSE	PZC	Thu, May 9, 2013	11.09	11.09	11.05	11.07
2648	NYSE	PZC	Wed, May 8, 2013	11.13	11.18	11.10	11.18
2647	NYSE	PZC	Tue, May 7, 2013	11.05	11.14	11.05	11.11
2646	NYSE	PZC	Mon, May 6, 2013	11.04	11.11	11.04	11.07
2645	NYSE	PZC	Fri, May 3, 2013	11.07	11.07	11.02	11.06
2644	NYSE	PZC	Thu, May 2, 2013	11.06	11.08	11.04	11.08
2643	NYSE	PZC	Wed, May 1, 2013	11.13	11.13	10.57	11.04
2642	NYSE	PZC	Tue, Apr 30, 2013	11.17	11.17	11.04	11.05
2641	NYSE	PZC	Mon, Apr 29, 2013	11.15	11.17	11.10	11.12
2640	NYSE	PZC	Fri, Apr 26, 2013	11.13	11.17	11.10	11.11
2639	NYSE	PZC	Thu, Apr 25, 2013	11.15	11.17	11.07	11.13
2638	NYSE	PZC	Wed, Apr 24, 2013	11.18	11.18	11.13	11.16
2637	NYSE	PZC	Tue, Apr 23, 2013	11.25	11.28	11.18	11.21
2636	NYSE	PZC	Mon, Apr 22, 2013	11.14	11.24	11.14	11.19
2635	NYSE	PZC	Fri, Apr 19, 2013	11.12	11.18	11.12	11.14
2634	NYSE	PZC	Thu, Apr 18, 2013	11.14	11.18	11.12	11.12
2633	NYSE	PZC	Wed, Apr 17, 2013	11.12	11.16	11.06	11.06
2632	NYSE	PZC	Tue, Apr 16, 2013	11.12	11.16	11.12	11.12
2631	NYSE	PZC	Mon, Apr 15, 2013	11.11	11.15	11.11	11.13
2630	NYSE	PZC	Fri, Apr 12, 2013	11.13	11.17	11.12	11.16
2629	NYSE	PZC	Thu, Apr 11, 2013	11.19	11.20	11.15	11.15
2628	NYSE	PZC	Wed, Apr 10, 2013	11.12	11.19	11.10	11.14
2627	NYSE	PZC	Tue, Apr 9, 2013	11.13	11.23	11.13	11.22
2626	NYSE	PZC	Mon, Apr 8, 2013	11.21	11.23	11.14	11.16
2625	NYSE	PZC	Fri, Apr 5, 2013	11.16	11.26	11.11	11.18
2624	NYSE	PZC	Thu, Apr 4, 2013	11.05	11.15	11.05	11.08
2623	NYSE	PZC	Wed, Apr 3, 2013	11.12	11.12	11.03	11.11
2622	NYSE	PZC	Tue, Apr 2, 2013	11.07	11.08	11.02	11.06
2621	NYSE	PZC	Mon, Apr 1, 2013	11.10	11.13	11.05	11.05
2620	NYSE	PZC	Thu, Mar 28, 2013	11.15	11.16	11.02	11.08
2619	NYSE	PZC	Wed, Mar 27, 2013	10.94	11.09	10.94	11.09
2618	NYSE	PZC	Tue, Mar 26, 2013	10.93	11.08	10.88	11.06
2617	NYSE	PZC	Mon, Mar 25, 2013	11.01	11.07	10.95	10.99
2616	NYSE	PZC	Fri, Mar 22, 2013	11.06	11.13	11.06	11.08
2615	NYSE	PZC	Thu, Mar 21, 2013	11.11	11.19	11.06	11.07
2614	NYSE	PZC	Wed, Mar 20, 2013	11.11	11.28	11.11	11.13
2613	NYSE	PZC	Tue, Mar 19, 2013	11.10	11.17	11.01	11.10
2612	NYSE	PZC	Mon, Mar 18, 2013	10.89	11.10	10.87	11.10
2611	NYSE	PZC	Fri, Mar 15, 2013	10.98	11.00	10.82	10.87
2610	NYSE	PZC	Thu, Mar 14, 2013	11.15	11.15	11.01	11.06
2609	NYSE	PZC	Wed, Mar 13, 2013	11.25	11.25	11.17	11.18
2608	NYSE	PZC	Tue, Mar 12, 2013	11.17	11.28	11.11	11.28
2607	NYSE	PZC	Mon, Mar 11, 2013	11.32	11.42	11.20	11.22
2606	NYSE	PZC	Fri, Mar 8, 2013	11.41	11.41	11.24	11.27
2605	NYSE	PZC	Thu, Mar 7, 2013	11.42	11.44	11.36	11.40
2604	NYSE	PZC	Wed, Mar 6, 2013	11.51	11.51	11.44	11.48
2603	NYSE	PZC	Tue, Mar 5, 2013	11.52	11.55	11.43	11.48
2602	NYSE	PZC	Mon, Mar 4, 2013	11.44	11.50	11.42	11.43
2601	NYSE	PZC	Fri, Mar 1, 2013	11.47	11.57	11.43	11.43
2600	NYSE	PZC	Thu, Feb 28, 2013	11.43	11.52	11.40	11.42
2599	NYSE	PZC	Wed, Feb 27, 2013	11.43	11.50	11.42	11.45
2598	NYSE	PZC	Tue, Feb 26, 2013	11.42	11.47	11.41	11.43
2597	NYSE	PZC	Mon, Feb 25, 2013	11.49	11.52	11.40	11.45
2596	NYSE	PZC	Fri, Feb 22, 2013	11.62	11.62	11.49	11.52
2595	NYSE	PZC	Thu, Feb 21, 2013	11.48	11.61	11.47	11.55
2594	NYSE	PZC	Wed, Feb 20, 2013	11.42	11.46	11.38	11.46
2593	NYSE	PZC	Tue, Feb 19, 2013	11.45	11.45	11.37	11.45
2592	NYSE	PZC	Fri, Feb 15, 2013	11.47	11.47	11.37	11.40
2591	NYSE	PZC	Thu, Feb 14, 2013	11.52	11.53	11.40	11.41
2590	NYSE	PZC	Wed, Feb 13, 2013	11.49	11.54	11.46	11.52
2589	NYSE	PZC	Tue, Feb 12, 2013	11.49	11.49	11.40	11.45
2588	NYSE	PZC	Mon, Feb 11, 2013	11.54	11.54	11.41	11.48
2587	NYSE	PZC	Fri, Feb 8, 2013	11.63	11.63	11.48	11.53
2586	NYSE	PZC	Thu, Feb 7, 2013	11.63	11.65	11.54	11.58
2585	NYSE	PZC	Wed, Feb 6, 2013	11.66	11.68	11.55	11.64
2584	NYSE	PZC	Tue, Feb 5, 2013	11.67	11.70	11.63	11.65
2583	NYSE	PZC	Mon, Feb 4, 2013	11.55	11.69	11.55	11.59
2582	NYSE	PZC	Fri, Feb 1, 2013	11.57	11.65	11.53	11.55
2581	NYSE	PZC	Thu, Jan 31, 2013	11.56	11.58	11.43	11.44
2580	NYSE	PZC	Wed, Jan 30, 2013	11.63	11.63	11.50	11.55
2579	NYSE	PZC	Tue, Jan 29, 2013	11.67	11.68	11.55	11.61
2578	NYSE	PZC	Mon, Jan 28, 2013	11.81	11.81	11.67	11.71
2577	NYSE	PZC	Fri, Jan 25, 2013	11.83	11.83	11.75	11.79
2576	NYSE	PZC	Thu, Jan 24, 2013	11.82	11.83	11.76	11.79
2575	NYSE	PZC	Wed, Jan 23, 2013	11.68	11.80	11.64	11.80
2574	NYSE	PZC	Tue, Jan 22, 2013	11.65	11.69	11.59	11.69
2573	NYSE	PZC	Fri, Jan 18, 2013	11.56	11.65	11.56	11.65
2572	NYSE	PZC	Thu, Jan 17, 2013	11.61	11.68	11.61	11.64
2571	NYSE	PZC	Wed, Jan 16, 2013	11.59	11.69	11.42	11.65
2570	NYSE	PZC	Tue, Jan 15, 2013	11.59	11.64	11.51	11.58
2569	NYSE	PZC	Mon, Jan 14, 2013	11.62	11.66	11.57	11.64
2568	NYSE	PZC	Fri, Jan 11, 2013	11.59	11.59	11.55	11.59
2567	NYSE	PZC	Thu, Jan 10, 2013	11.63	11.63	11.51	11.58
2566	NYSE	PZC	Wed, Jan 9, 2013	11.62	11.65	11.61	11.63
2565	NYSE	PZC	Tue, Jan 8, 2013	11.65	11.65	11.54	11.61
2564	NYSE	PZC	Mon, Jan 7, 2013	11.65	11.65	11.55	11.59
2563	NYSE	PZC	Fri, Jan 4, 2013	11.59	11.60	11.54	11.60
2562	NYSE	PZC	Thu, Jan 3, 2013	11.48	11.62	11.47	11.56
2561	NYSE	PZC	Wed, Jan 2, 2013	11.40	11.53	11.32	11.44
2560	NYSE	PZC	Mon, Dec 31, 2012	11.10	11.37	11.06	11.28
2559	NYSE	PZC	Fri, Dec 28, 2012	11.01	11.10	10.99	11.09
2558	NYSE	PZC	Thu, Dec 27, 2012	11.15	11.15	10.96	11.00
2557	NYSE	PZC	Wed, Dec 26, 2012	11.45	11.45	11.17	11.21
2556	NYSE	PZC	Mon, Dec 24, 2012	11.41	11.41	11.26	11.34
2555	NYSE	PZC	Fri, Dec 21, 2012	11.31	11.44	11.27	11.33
2554	NYSE	PZC	Thu, Dec 20, 2012	11.18	11.32	11.18	11.30
2553	NYSE	PZC	Wed, Dec 19, 2012	10.98	11.11	10.98	11.09
2552	NYSE	PZC	Tue, Dec 18, 2012	11.14	11.18	10.96	11.00
2551	NYSE	PZC	Mon, Dec 17, 2012	11.29	11.29	11.07	11.10
2550	NYSE	PZC	Fri, Dec 14, 2012	11.24	11.36	11.20	11.29
2549	NYSE	PZC	Thu, Dec 13, 2012	11.33	11.37	11.29	11.29
2548	NYSE	PZC	Wed, Dec 12, 2012	11.45	11.45	11.35	11.37
2547	NYSE	PZC	Tue, Dec 11, 2012	11.32	11.46	11.32	11.38
2546	NYSE	PZC	Mon, Dec 10, 2012	11.51	11.51	11.38	11.40
2545	NYSE	PZC	Fri, Dec 7, 2012	11.74	11.74	11.41	11.43
2544	NYSE	PZC	Thu, Dec 6, 2012	11.75	11.81	11.65	11.65
2543	NYSE	PZC	Wed, Dec 5, 2012	11.76	11.77	11.70	11.70
2542	NYSE	PZC	Tue, Dec 4, 2012	11.71	11.81	11.66	11.70
2541	NYSE	PZC	Mon, Dec 3, 2012	11.72	11.78	11.57	11.69
2540	NYSE	PZC	Fri, Nov 30, 2012	11.60	11.63	11.46	11.59
2539	NYSE	PZC	Thu, Nov 29, 2012	11.58	11.59	11.53	11.59
2538	NYSE	PZC	Wed, Nov 28, 2012	11.43	11.58	11.43	11.56
2537	NYSE	PZC	Tue, Nov 27, 2012	11.27	11.38	11.25	11.38
2536	NYSE	PZC	Mon, Nov 26, 2012	11.31	11.32	11.12	11.18
2535	NYSE	PZC	Fri, Nov 23, 2012	11.29	11.34	11.28	11.31
2534	NYSE	PZC	Wed, Nov 21, 2012	11.29	11.33	11.15	11.29
2533	NYSE	PZC	Tue, Nov 20, 2012	11.30	11.31	11.14	11.22
2532	NYSE	PZC	Mon, Nov 19, 2012	11.15	11.30	11.13	11.29
2531	NYSE	PZC	Fri, Nov 16, 2012	10.92	11.15	10.92	11.09
2530	NYSE	PZC	Thu, Nov 15, 2012	10.95	11.01	10.92	10.93
2529	NYSE	PZC	Wed, Nov 14, 2012	11.36	11.43	10.91	11.01
2528	NYSE	PZC	Tue, Nov 13, 2012	11.46	11.48	11.34	11.39
2527	NYSE	PZC	Mon, Nov 12, 2012	11.46	11.47	11.40	11.47
2526	NYSE	PZC	Fri, Nov 9, 2012	11.53	11.54	11.43	11.45
2525	NYSE	PZC	Thu, Nov 8, 2012	11.33	11.53	11.29	11.47
2524	NYSE	PZC	Wed, Nov 7, 2012	11.11	11.38	11.09	11.36
2523	NYSE	PZC	Tue, Nov 6, 2012	11.16	11.20	11.09	11.09
2522	NYSE	PZC	Mon, Nov 5, 2012	11.17	11.22	11.10	11.14
2521	NYSE	PZC	Fri, Nov 2, 2012	11.29	11.29	11.13	11.19
2520	NYSE	PZC	Thu, Nov 1, 2012	11.29	11.36	11.20	11.20
2519	NYSE	PZC	Wed, Oct 31, 2012	11.37	11.41	11.27	11.27
2518	NYSE	PZC	Fri, Oct 26, 2012	11.44	11.49	11.42	11.44
2517	NYSE	PZC	Thu, Oct 25, 2012	11.60	11.60	11.43	11.44
2516	NYSE	PZC	Wed, Oct 24, 2012	11.50	11.64	11.50	11.63
2515	NYSE	PZC	Tue, Oct 23, 2012	11.40	11.50	11.40	11.50
2514	NYSE	PZC	Mon, Oct 22, 2012	11.33	11.46	11.32	11.45
2513	NYSE	PZC	Fri, Oct 19, 2012	11.33	11.38	11.32	11.36
2512	NYSE	PZC	Thu, Oct 18, 2012	11.40	11.40	11.36	11.36
2511	NYSE	PZC	Wed, Oct 17, 2012	11.39	11.39	11.32	11.34
2510	NYSE	PZC	Tue, Oct 16, 2012	11.44	11.44	11.30	11.35
2509	NYSE	PZC	Mon, Oct 15, 2012	11.53	11.53	11.33	11.40
2508	NYSE	PZC	Fri, Oct 12, 2012	11.46	11.48	11.39	11.43
2507	NYSE	PZC	Thu, Oct 11, 2012	11.55	11.57	11.39	11.40
2506	NYSE	PZC	Wed, Oct 10, 2012	11.30	11.46	11.27	11.44
2505	NYSE	PZC	Tue, Oct 9, 2012	11.81	11.81	11.40	11.40
2504	NYSE	PZC	Mon, Oct 8, 2012	11.79	11.83	11.72	11.80
2503	NYSE	PZC	Fri, Oct 5, 2012	11.71	11.85	11.69	11.74
2502	NYSE	PZC	Thu, Oct 4, 2012	11.84	11.84	11.49	11.62
2501	NYSE	PZC	Wed, Oct 3, 2012	11.86	11.87	11.76	11.84
2500	NYSE	PZC	Tue, Oct 2, 2012	11.70	11.84	11.70	11.83
2499	NYSE	PZC	Mon, Oct 1, 2012	11.76	11.85	11.62	11.75
2498	NYSE	PZC	Fri, Sep 28, 2012	11.69	11.71	11.62	11.68
2497	NYSE	PZC	Thu, Sep 27, 2012	11.62	11.74	11.60	11.74
2496	NYSE	PZC	Wed, Sep 26, 2012	11.62	11.68	11.62	11.66
2495	NYSE	PZC	Tue, Sep 25, 2012	11.54	11.60	11.50	11.55
2494	NYSE	PZC	Mon, Sep 24, 2012	11.46	11.50	11.40	11.50
2493	NYSE	PZC	Fri, Sep 21, 2012	11.38	11.44	11.34	11.40
2492	NYSE	PZC	Thu, Sep 20, 2012	11.40	11.40	11.30	11.30
2491	NYSE	PZC	Wed, Sep 19, 2012	11.35	11.37	11.30	11.35
2490	NYSE	PZC	Tue, Sep 18, 2012	11.22	11.35	11.20	11.29
2489	NYSE	PZC	Mon, Sep 17, 2012	11.20	11.23	11.17	11.22
2488	NYSE	PZC	Fri, Sep 14, 2012	11.15	11.20	11.11	11.19
2487	NYSE	PZC	Thu, Sep 13, 2012	11.13	11.16	11.09	11.14
2486	NYSE	PZC	Wed, Sep 12, 2012	11.08	11.10	11.01	11.10
2485	NYSE	PZC	Tue, Sep 11, 2012	11.03	11.08	11.02	11.08
2484	NYSE	PZC	Mon, Sep 10, 2012	10.96	11.00	10.94	10.99
2483	NYSE	PZC	Fri, Sep 7, 2012	11.00	11.00	10.91	10.95
2482	NYSE	PZC	Thu, Sep 6, 2012	11.00	11.00	10.90	10.95
2481	NYSE	PZC	Wed, Sep 5, 2012	10.99	10.99	10.89	10.91
2480	NYSE	PZC	Tue, Sep 4, 2012	11.06	11.07	10.90	10.92
2479	NYSE	PZC	Fri, Aug 31, 2012	10.94	11.01	10.93	10.98
2478	NYSE	PZC	Thu, Aug 30, 2012	10.93	10.97	10.84	10.97
2477	NYSE	PZC	Wed, Aug 29, 2012	10.84	10.96	10.84	10.93
2476	NYSE	PZC	Tue, Aug 28, 2012	10.79	10.86	10.76	10.84
2475	NYSE	PZC	Mon, Aug 27, 2012	10.89	10.92	10.80	10.80
2474	NYSE	PZC	Fri, Aug 24, 2012	10.78	10.95	10.78	10.90
2473	NYSE	PZC	Thu, Aug 23, 2012	10.75	10.88	10.74	10.80
2472	NYSE	PZC	Wed, Aug 22, 2012	10.86	10.88	10.66	10.75
2471	NYSE	PZC	Tue, Aug 21, 2012	11.03	11.03	10.85	10.89
2470	NYSE	PZC	Mon, Aug 20, 2012	11.07	11.12	11.00	11.02
2469	NYSE	PZC	Fri, Aug 17, 2012	11.11	11.13	11.07	11.07
2468	NYSE	PZC	Thu, Aug 16, 2012	11.12	11.18	11.06	11.16
2467	NYSE	PZC	Wed, Aug 15, 2012	11.13	11.20	11.11	11.13
2466	NYSE	PZC	Tue, Aug 14, 2012	11.05	11.23	11.00	11.17
2465	NYSE	PZC	Mon, Aug 13, 2012	11.18	11.20	10.94	11.09
2464	NYSE	PZC	Fri, Aug 10, 2012	11.29	11.35	11.16	11.18
2463	NYSE	PZC	Thu, Aug 9, 2012	11.38	11.38	11.29	11.30
2462	NYSE	PZC	Wed, Aug 8, 2012	11.41	11.46	11.41	11.45
2461	NYSE	PZC	Tue, Aug 7, 2012	11.45	11.47	11.40	11.40
2460	NYSE	PZC	Mon, Aug 6, 2012	11.47	11.47	11.44	11.44
2459	NYSE	PZC	Fri, Aug 3, 2012	11.44	11.46	11.43	11.44
2458	NYSE	PZC	Thu, Aug 2, 2012	11.44	11.48	11.41	11.45
2457	NYSE	PZC	Wed, Aug 1, 2012	11.60	11.60	11.43	11.43
2456	NYSE	PZC	Tue, Jul 31, 2012	11.40	11.51	11.39	11.48
2455	NYSE	PZC	Mon, Jul 30, 2012	11.49	11.49	11.38	11.41
2454	NYSE	PZC	Fri, Jul 27, 2012	11.39	11.59	11.38	11.45
2453	NYSE	PZC	Thu, Jul 26, 2012	11.44	11.47	11.40	11.44
2452	NYSE	PZC	Wed, Jul 25, 2012	11.35	11.44	11.34	11.43
2451	NYSE	PZC	Tue, Jul 24, 2012	11.33	11.43	11.33	11.34
2450	NYSE	PZC	Mon, Jul 23, 2012	11.33	11.45	11.31	11.31
2449	NYSE	PZC	Fri, Jul 20, 2012	11.34	11.43	11.32	11.33
2448	NYSE	PZC	Thu, Jul 19, 2012	11.37	11.44	11.31	11.33
2447	NYSE	PZC	Wed, Jul 18, 2012	11.53	11.53	11.34	11.40
2446	NYSE	PZC	Tue, Jul 17, 2012	11.34	11.52	11.34	11.48
2445	NYSE	PZC	Mon, Jul 16, 2012	11.32	11.39	11.31	11.35
2444	NYSE	PZC	Fri, Jul 13, 2012	11.37	11.42	11.30	11.38
2443	NYSE	PZC	Thu, Jul 12, 2012	11.49	11.50	11.38	11.39
2442	NYSE	PZC	Wed, Jul 11, 2012	11.59	11.68	11.48	11.51
2441	NYSE	PZC	Tue, Jul 10, 2012	11.74	11.76	11.52	11.52
2440	NYSE	PZC	Mon, Jul 9, 2012	11.67	11.92	11.67	11.80
2439	NYSE	PZC	Fri, Jul 6, 2012	11.60	11.73	11.60	11.72
2438	NYSE	PZC	Thu, Jul 5, 2012	11.58	11.61	11.52	11.60
2437	NYSE	PZC	Tue, Jul 3, 2012	11.44	11.58	11.44	11.58
2436	NYSE	PZC	Mon, Jul 2, 2012	11.41	11.54	11.37	11.46
2435	NYSE	PZC	Fri, Jun 29, 2012	11.32	11.36	11.28	11.36
2434	NYSE	PZC	Thu, Jun 28, 2012	11.29	11.33	11.23	11.31
2433	NYSE	PZC	Wed, Jun 27, 2012	11.14	11.34	11.08	11.32
2432	NYSE	PZC	Tue, Jun 26, 2012	10.98	11.17	10.97	11.17
2431	NYSE	PZC	Mon, Jun 25, 2012	10.98	11.02	10.96	10.98
2430	NYSE	PZC	Fri, Jun 22, 2012	10.97	11.01	10.96	10.96
2429	NYSE	PZC	Thu, Jun 21, 2012	10.89	10.97	10.88	10.95
2428	NYSE	PZC	Wed, Jun 20, 2012	10.79	10.89	10.79	10.89
2427	NYSE	PZC	Tue, Jun 19, 2012	10.84	10.86	10.82	10.82
2426	NYSE	PZC	Mon, Jun 18, 2012	10.67	10.79	10.67	10.75
2425	NYSE	PZC	Fri, Jun 15, 2012	10.73	10.76	10.65	10.73
2424	NYSE	PZC	Thu, Jun 14, 2012	10.79	10.84	10.74	10.75
2423	NYSE	PZC	Wed, Jun 13, 2012	10.86	10.86	10.75	10.78
2422	NYSE	PZC	Tue, Jun 12, 2012	10.85	10.87	10.78	10.85
2421	NYSE	PZC	Mon, Jun 11, 2012	10.79	10.95	10.78	10.84
2420	NYSE	PZC	Fri, Jun 8, 2012	10.77	10.81	10.75	10.79
2419	NYSE	PZC	Thu, Jun 7, 2012	10.84	10.84	10.77	10.81
2418	NYSE	PZC	Wed, Jun 6, 2012	10.81	10.89	10.81	10.89
2417	NYSE	PZC	Tue, Jun 5, 2012	10.81	10.85	10.76	10.85
2416	NYSE	PZC	Mon, Jun 4, 2012	10.77	10.84	10.70	10.84
2415	NYSE	PZC	Fri, Jun 1, 2012	10.74	10.77	10.69	10.73
2414	NYSE	PZC	Thu, May 31, 2012	10.71	10.74	10.64	10.68
2413	NYSE	PZC	Wed, May 30, 2012	10.73	10.78	10.66	10.74
2412	NYSE	PZC	Tue, May 29, 2012	10.80	10.82	10.72	10.75
2411	NYSE	PZC	Fri, May 25, 2012	10.85	10.86	10.77	10.83
2410	NYSE	PZC	Thu, May 24, 2012	10.84	10.90	10.80	10.90
2409	NYSE	PZC	Wed, May 23, 2012	10.83	10.89	10.75	10.89
2408	NYSE	PZC	Tue, May 22, 2012	10.72	10.79	10.70	10.79
2407	NYSE	PZC	Mon, May 21, 2012	10.76	10.81	10.63	10.72
2406	NYSE	PZC	Fri, May 18, 2012	10.83	10.83	10.74	10.78
2405	NYSE	PZC	Thu, May 17, 2012	11.02	11.02	10.82	10.84
2404	NYSE	PZC	Wed, May 16, 2012	11.11	11.13	10.97	10.97
2403	NYSE	PZC	Tue, May 15, 2012	11.18	11.20	11.06	11.07
2402	NYSE	PZC	Mon, May 14, 2012	11.21	11.21	11.11	11.15
2401	NYSE	PZC	Fri, May 11, 2012	11.13	11.21	11.13	11.18
2400	NYSE	PZC	Thu, May 10, 2012	11.22	11.26	11.18	11.20
2399	NYSE	PZC	Wed, May 9, 2012	11.19	11.24	11.17	11.22
2398	NYSE	PZC	Tue, May 8, 2012	11.18	11.24	11.15	11.22
2397	NYSE	PZC	Mon, May 7, 2012	10.99	11.19	10.99	11.18
2396	NYSE	PZC	Fri, May 4, 2012	10.99	10.99	10.94	10.97
2395	NYSE	PZC	Thu, May 3, 2012	11.03	11.03	10.88	11.00
2394	NYSE	PZC	Wed, May 2, 2012	10.93	11.03	10.93	11.00
2393	NYSE	PZC	Tue, May 1, 2012	10.96	11.03	10.94	10.97
2392	NYSE	PZC	Mon, Apr 30, 2012	10.86	10.94	10.84	10.92
2391	NYSE	PZC	Fri, Apr 27, 2012	10.83	10.87	10.80	10.84
2390	NYSE	PZC	Thu, Apr 26, 2012	10.84	10.84	10.76	10.83
2389	NYSE	PZC	Wed, Apr 25, 2012	10.74	10.79	10.74	10.78
2388	NYSE	PZC	Tue, Apr 24, 2012	10.74	10.80	10.71	10.77
2387	NYSE	PZC	Mon, Apr 23, 2012	10.66	10.74	10.64	10.71
2386	NYSE	PZC	Fri, Apr 20, 2012	10.55	10.63	10.54	10.63
2385	NYSE	PZC	Thu, Apr 19, 2012	10.63	10.64	10.56	10.60
2384	NYSE	PZC	Wed, Apr 18, 2012	10.59	10.69	10.54	10.55
2383	NYSE	PZC	Tue, Apr 17, 2012	10.59	10.60	10.54	10.58
2382	NYSE	PZC	Mon, Apr 16, 2012	10.58	10.62	10.57	10.60
2381	NYSE	PZC	Fri, Apr 13, 2012	10.60	10.60	10.53	10.59
2380	NYSE	PZC	Thu, Apr 12, 2012	10.57	10.59	10.49	10.56
2379	NYSE	PZC	Wed, Apr 11, 2012	10.57	10.57	10.48	10.50
2378	NYSE	PZC	Tue, Apr 10, 2012	10.50	10.58	10.50	10.53
2377	NYSE	PZC	Mon, Apr 9, 2012	10.56	10.59	10.53	10.58
2376	NYSE	PZC	Thu, Apr 5, 2012	10.58	10.59	10.42	10.52
2375	NYSE	PZC	Wed, Apr 4, 2012	10.49	10.54	10.45	10.54
2374	NYSE	PZC	Tue, Apr 3, 2012	10.43	10.49	10.39	10.49
2373	NYSE	PZC	Mon, Apr 2, 2012	10.45	10.51	10.41	10.42
2372	NYSE	PZC	Fri, Mar 30, 2012	10.34	10.41	10.30	10.40
2371	NYSE	PZC	Thu, Mar 29, 2012	10.35	10.39	10.32	10.35
2370	NYSE	PZC	Wed, Mar 28, 2012	10.16	10.35	10.16	10.35
2369	NYSE	PZC	Tue, Mar 27, 2012	10.01	10.13	10.00	10.13
2368	NYSE	PZC	Mon, Mar 26, 2012	10.08	10.09	10.00	10.00
2367	NYSE	PZC	Fri, Mar 23, 2012	10.07	10.14	10.05	10.05
2366	NYSE	PZC	Thu, Mar 22, 2012	10.04	10.16	10.04	10.05
2365	NYSE	PZC	Wed, Mar 21, 2012	10.07	10.15	10.01	10.06
2364	NYSE	PZC	Tue, Mar 20, 2012	10.09	10.15	9.99	10.06
2363	NYSE	PZC	Mon, Mar 19, 2012	9.99	10.19	9.84	10.10
2362	NYSE	PZC	Fri, Mar 16, 2012	10.03	10.08	9.75	9.93
2361	NYSE	PZC	Thu, Mar 15, 2012	10.45	10.45	10.00	10.09
2360	NYSE	PZC	Wed, Mar 14, 2012	10.76	10.76	10.40	10.43
2359	NYSE	PZC	Tue, Mar 13, 2012	10.72	10.77	10.68	10.77
2358	NYSE	PZC	Mon, Mar 12, 2012	10.67	10.73	10.67	10.72
2357	NYSE	PZC	Fri, Mar 9, 2012	10.69	10.72	10.61	10.67
2356	NYSE	PZC	Thu, Mar 8, 2012	10.62	10.72	10.57	10.66
2355	NYSE	PZC	Wed, Mar 7, 2012	10.60	10.72	10.59	10.72
2354	NYSE	PZC	Tue, Mar 6, 2012	10.55	10.58	10.53	10.56
2353	NYSE	PZC	Mon, Mar 5, 2012	10.55	10.60	10.54	10.60
2352	NYSE	PZC	Fri, Mar 2, 2012	10.59	10.60	10.52	10.56
2351	NYSE	PZC	Thu, Mar 1, 2012	10.55	10.58	10.51	10.58
2350	NYSE	PZC	Wed, Feb 29, 2012	10.44	10.54	10.44	10.50
2349	NYSE	PZC	Tue, Feb 28, 2012	10.48	10.50	10.41	10.46
2348	NYSE	PZC	Mon, Feb 27, 2012	10.35	10.46	10.35	10.43
2347	NYSE	PZC	Fri, Feb 24, 2012	10.26	10.35	10.26	10.31
2346	NYSE	PZC	Thu, Feb 23, 2012	10.28	10.32	10.24	10.28
2345	NYSE	PZC	Wed, Feb 22, 2012	10.42	10.45	10.25	10.25
2344	NYSE	PZC	Tue, Feb 21, 2012	10.40	10.60	10.40	10.42
2343	NYSE	PZC	Fri, Feb 17, 2012	10.44	10.50	10.38	10.42
2342	NYSE	PZC	Thu, Feb 16, 2012	10.55	10.56	10.42	10.44
2341	NYSE	PZC	Wed, Feb 15, 2012	10.48	10.62	10.45	10.55
2340	NYSE	PZC	Tue, Feb 14, 2012	10.62	10.64	10.51	10.51
2339	NYSE	PZC	Mon, Feb 13, 2012	10.67	10.68	10.62	10.65
2338	NYSE	PZC	Fri, Feb 10, 2012	10.60	10.65	10.59	10.63
2337	NYSE	PZC	Thu, Feb 9, 2012	10.59	10.69	10.59	10.60
2336	NYSE	PZC	Wed, Feb 8, 2012	10.58	10.70	10.58	10.62
2335	NYSE	PZC	Tue, Feb 7, 2012	10.76	10.76	10.59	10.61
2334	NYSE	PZC	Mon, Feb 6, 2012	10.81	10.81	10.71	10.79
2333	NYSE	PZC	Fri, Feb 3, 2012	10.76	10.82	10.67	10.74
2332	NYSE	PZC	Thu, Feb 2, 2012	10.73	10.81	10.73	10.73
2331	NYSE	PZC	Wed, Feb 1, 2012	10.85	10.98	10.64	10.69
2330	NYSE	PZC	Tue, Jan 31, 2012	11.01	11.05	10.84	10.84
2329	NYSE	PZC	Mon, Jan 30, 2012	10.87	10.98	10.80	10.98
2328	NYSE	PZC	Fri, Jan 27, 2012	10.60	10.94	10.56	10.87
2327	NYSE	PZC	Thu, Jan 26, 2012	10.45	10.66	10.45	10.55
2326	NYSE	PZC	Wed, Jan 25, 2012	10.38	10.48	10.37	10.45
2325	NYSE	PZC	Tue, Jan 24, 2012	10.36	10.38	10.28	10.38
2324	NYSE	PZC	Mon, Jan 23, 2012	10.21	10.47	10.21	10.40
2323	NYSE	PZC	Fri, Jan 20, 2012	10.17	10.22	10.15	10.22
2322	NYSE	PZC	Thu, Jan 19, 2012	10.19	10.24	10.14	10.16
2321	NYSE	PZC	Wed, Jan 18, 2012	10.16	10.26	10.16	10.24
2320	NYSE	PZC	Tue, Jan 17, 2012	10.17	10.18	10.09	10.16
2319	NYSE	PZC	Fri, Jan 13, 2012	10.10	10.16	10.10	10.13
2318	NYSE	PZC	Thu, Jan 12, 2012	10.08	10.10	10.02	10.05
2317	NYSE	PZC	Wed, Jan 11, 2012	10.00	10.03	9.95	10.03
2316	NYSE	PZC	Tue, Jan 10, 2012	10.08	10.10	9.95	10.04
2315	NYSE	PZC	Mon, Jan 9, 2012	9.99	10.05	9.99	10.04
2314	NYSE	PZC	Fri, Jan 6, 2012	9.95	9.99	9.93	9.99
2313	NYSE	PZC	Thu, Jan 5, 2012	9.91	9.94	9.89	9.89
2312	NYSE	PZC	Wed, Jan 4, 2012	9.79	9.90	9.79	9.90
2311	NYSE	PZC	Tue, Jan 3, 2012	9.80	9.89	9.78	9.88
2310	NYSE	PZC	Fri, Dec 30, 2011	9.78	9.79	9.75	9.76
2309	NYSE	PZC	Thu, Dec 29, 2011	9.77	9.78	9.70	9.75
2308	NYSE	PZC	Wed, Dec 28, 2011	9.73	9.77	9.71	9.75
2307	NYSE	PZC	Tue, Dec 27, 2011	9.80	9.85	9.68	9.69
2306	NYSE	PZC	Fri, Dec 23, 2011	9.77	9.93	9.77	9.81
2305	NYSE	PZC	Thu, Dec 22, 2011	9.75	9.88	9.74	9.79
2304	NYSE	PZC	Wed, Dec 21, 2011	9.74	9.76	9.71	9.74
2303	NYSE	PZC	Tue, Dec 20, 2011	9.72	9.77	9.72	9.75
2302	NYSE	PZC	Mon, Dec 19, 2011	9.70	9.72	9.68	9.71
2301	NYSE	PZC	Fri, Dec 16, 2011	9.64	9.70	9.62	9.70
2300	NYSE	PZC	Thu, Dec 15, 2011	9.58	9.65	9.57	9.65
2299	NYSE	PZC	Wed, Dec 14, 2011	9.55	9.64	9.53	9.60
2298	NYSE	PZC	Tue, Dec 13, 2011	9.53	9.53	9.50	9.53
2297	NYSE	PZC	Mon, Dec 12, 2011	9.53	9.58	9.50	9.53
2296	NYSE	PZC	Fri, Dec 9, 2011	9.56	9.56	9.52	9.52
2295	NYSE	PZC	Thu, Dec 8, 2011	9.53	9.61	9.52	9.55
2294	NYSE	PZC	Wed, Dec 7, 2011	9.53	9.58	9.52	9.58
2293	NYSE	PZC	Tue, Dec 6, 2011	9.45	9.53	9.45	9.48
2292	NYSE	PZC	Mon, Dec 5, 2011	9.44	9.50	9.44	9.49
2291	NYSE	PZC	Fri, Dec 2, 2011	9.46	9.49	9.40	9.48
2290	NYSE	PZC	Thu, Dec 1, 2011	9.40	9.44	9.39	9.44
2289	NYSE	PZC	Wed, Nov 30, 2011	9.42	9.43	9.38	9.42
2288	NYSE	PZC	Tue, Nov 29, 2011	9.42	9.44	9.40	9.41
2287	NYSE	PZC	Mon, Nov 28, 2011	9.45	9.50	9.41	9.42
2286	NYSE	PZC	Fri, Nov 25, 2011	9.44	9.46	9.44	9.44
2285	NYSE	PZC	Wed, Nov 23, 2011	9.43	9.44	9.41	9.42
2284	NYSE	PZC	Tue, Nov 22, 2011	9.42	9.48	9.39	9.43
2283	NYSE	PZC	Mon, Nov 21, 2011	9.43	9.45	9.37	9.42
2282	NYSE	PZC	Fri, Nov 18, 2011	9.37	9.44	9.36	9.42
2281	NYSE	PZC	Thu, Nov 17, 2011	9.33	9.42	9.33	9.38
2280	NYSE	PZC	Wed, Nov 16, 2011	9.39	9.40	9.35	9.35
2279	NYSE	PZC	Tue, Nov 15, 2011	9.42	9.42	9.36	9.36
2278	NYSE	PZC	Mon, Nov 14, 2011	9.45	9.46	9.41	9.42
2277	NYSE	PZC	Fri, Nov 11, 2011	9.50	9.50	9.45	9.46
2276	NYSE	PZC	Thu, Nov 10, 2011	9.53	9.53	9.43	9.45
2275	NYSE	PZC	Wed, Nov 9, 2011	9.48	9.52	9.44	9.45
2274	NYSE	PZC	Tue, Nov 8, 2011	9.50	9.52	9.48	9.49
2273	NYSE	PZC	Mon, Nov 7, 2011	9.46	9.55	9.43	9.48
2272	NYSE	PZC	Fri, Nov 4, 2011	9.49	9.50	9.41	9.41
2271	NYSE	PZC	Thu, Nov 3, 2011	9.45	9.50	9.43	9.44
2270	NYSE	PZC	Wed, Nov 2, 2011	9.41	9.46	9.40	9.43
2269	NYSE	PZC	Tue, Nov 1, 2011	9.40	9.45	9.33	9.40
2268	NYSE	PZC	Mon, Oct 31, 2011	9.39	9.40	9.35	9.36
2267	NYSE	PZC	Fri, Oct 28, 2011	9.36	9.40	9.34	9.39
2266	NYSE	PZC	Thu, Oct 27, 2011	9.45	9.46	9.38	9.38
2265	NYSE	PZC	Wed, Oct 26, 2011	9.40	9.40	9.35	9.37
2264	NYSE	PZC	Tue, Oct 25, 2011	9.38	9.40	9.35	9.38
2263	NYSE	PZC	Mon, Oct 24, 2011	9.35	9.41	9.33	9.41
2262	NYSE	PZC	Fri, Oct 21, 2011	9.33	9.44	9.31	9.35
2261	NYSE	PZC	Thu, Oct 20, 2011	9.34	9.38	9.31	9.31
2260	NYSE	PZC	Wed, Oct 19, 2011	9.25	9.38	9.23	9.36
2259	NYSE	PZC	Tue, Oct 18, 2011	9.39	9.43	9.38	9.41
2258	NYSE	PZC	Mon, Oct 17, 2011	9.41	9.41	9.38	9.40
2257	NYSE	PZC	Fri, Oct 14, 2011	9.36	9.42	9.34	9.39
2256	NYSE	PZC	Thu, Oct 13, 2011	9.26	9.32	9.20	9.32
2255	NYSE	PZC	Wed, Oct 12, 2011	9.28	9.28	9.20	9.23
2254	NYSE	PZC	Tue, Oct 11, 2011	9.27	9.35	9.21	9.27
2253	NYSE	PZC	Mon, Oct 10, 2011	9.44	9.45	9.32	9.36
2252	NYSE	PZC	Fri, Oct 7, 2011	9.43	9.44	9.42	9.42
2251	NYSE	PZC	Thu, Oct 6, 2011	9.44	9.44	9.42	9.44
2250	NYSE	PZC	Wed, Oct 5, 2011	9.49	9.54	9.43	9.44
2249	NYSE	PZC	Tue, Oct 4, 2011	9.57	9.57	9.42	9.45
2248	NYSE	PZC	Mon, Oct 3, 2011	9.54	9.65	9.54	9.62
2247	NYSE	PZC	Fri, Sep 30, 2011	9.51	9.57	9.51	9.53
2246	NYSE	PZC	Thu, Sep 29, 2011	9.68	9.70	9.52	9.52
2245	NYSE	PZC	Wed, Sep 28, 2011	9.67	9.70	9.64	9.69
2244	NYSE	PZC	Tue, Sep 27, 2011	9.74	9.74	9.63	9.69
2243	NYSE	PZC	Mon, Sep 26, 2011	9.68	9.69	9.62	9.66
2242	NYSE	PZC	Fri, Sep 23, 2011	9.69	9.69	9.62	9.68
2241	NYSE	PZC	Thu, Sep 22, 2011	9.62	9.72	9.62	9.67
2240	NYSE	PZC	Wed, Sep 21, 2011	9.61	9.70	9.61	9.65
2239	NYSE	PZC	Tue, Sep 20, 2011	9.45	9.69	9.45	9.65
2238	NYSE	PZC	Mon, Sep 19, 2011	9.45	9.48	9.42	9.42
2237	NYSE	PZC	Fri, Sep 16, 2011	9.51	9.52	9.45	9.45
2236	NYSE	PZC	Thu, Sep 15, 2011	9.50	9.54	9.47	9.49
2235	NYSE	PZC	Wed, Sep 14, 2011	9.59	9.60	9.50	9.50
2234	NYSE	PZC	Tue, Sep 13, 2011	9.59	9.63	9.58	9.59
2233	NYSE	PZC	Mon, Sep 12, 2011	9.51	9.62	9.51	9.61
2232	NYSE	PZC	Fri, Sep 9, 2011	9.52	9.58	9.42	9.55
2231	NYSE	PZC	Thu, Sep 8, 2011	9.46	9.54	9.45	9.51
2230	NYSE	PZC	Wed, Sep 7, 2011	9.49	9.55	9.42	9.51
2229	NYSE	PZC	Tue, Sep 6, 2011	9.37	9.50	9.37	9.47
2228	NYSE	PZC	Fri, Sep 2, 2011	9.34	9.44	9.27	9.40
2227	NYSE	PZC	Thu, Sep 1, 2011	9.38	9.40	9.34	9.37
2226	NYSE	PZC	Wed, Aug 31, 2011	9.35	9.35	9.30	9.34
2225	NYSE	PZC	Tue, Aug 30, 2011	9.26	9.33	9.26	9.31
2224	NYSE	PZC	Mon, Aug 29, 2011	9.24	9.25	9.17	9.21
2223	NYSE	PZC	Fri, Aug 26, 2011	9.17	9.21	9.15	9.17
2222	NYSE	PZC	Thu, Aug 25, 2011	9.13	9.27	9.13	9.17
2221	NYSE	PZC	Wed, Aug 24, 2011	9.22	9.27	9.11	9.11
2220	NYSE	PZC	Tue, Aug 23, 2011	9.26	9.28	9.20	9.25
2219	NYSE	PZC	Mon, Aug 22, 2011	9.29	9.30	9.20	9.25
2218	NYSE	PZC	Fri, Aug 19, 2011	9.12	9.25	9.11	9.20
2217	NYSE	PZC	Thu, Aug 18, 2011	9.32	9.32	9.10	9.18
2216	NYSE	PZC	Wed, Aug 17, 2011	9.29	9.35	9.26	9.35
2215	NYSE	PZC	Tue, Aug 16, 2011	9.29	9.29	9.20	9.28
2214	NYSE	PZC	Mon, Aug 15, 2011	9.32	9.35	9.26	9.27
2213	NYSE	PZC	Fri, Aug 12, 2011	9.20	9.25	9.19	9.25
2212	NYSE	PZC	Thu, Aug 11, 2011	9.05	9.17	9.03	9.17
2211	NYSE	PZC	Wed, Aug 10, 2011	9.11	9.18	8.99	9.17
2210	NYSE	PZC	Tue, Aug 9, 2011	8.88	9.06	8.78	9.06
2209	NYSE	PZC	Mon, Aug 8, 2011	9.02	9.02	8.70	8.86
2208	NYSE	PZC	Fri, Aug 5, 2011	9.14	9.18	8.95	9.13
2207	NYSE	PZC	Thu, Aug 4, 2011	9.25	9.32	8.96	9.18
2206	NYSE	PZC	Wed, Aug 3, 2011	9.23	9.28	9.06	9.25
2205	NYSE	PZC	Tue, Aug 2, 2011	9.14	9.25	9.14	9.22
2204	NYSE	PZC	Mon, Aug 1, 2011	9.14	9.16	9.06	9.16
2203	NYSE	PZC	Fri, Jul 29, 2011	8.96	9.07	8.95	9.00
2202	NYSE	PZC	Thu, Jul 28, 2011	8.99	9.10	8.95	9.06
2201	NYSE	PZC	Wed, Jul 27, 2011	9.12	9.12	9.02	9.02
2200	NYSE	PZC	Tue, Jul 26, 2011	9.10	9.14	9.10	9.12
2199	NYSE	PZC	Mon, Jul 25, 2011	9.17	9.19	9.06	9.11
2198	NYSE	PZC	Fri, Jul 22, 2011	9.17	9.25	9.17	9.17
2197	NYSE	PZC	Thu, Jul 21, 2011	9.11	9.22	9.11	9.18
2196	NYSE	PZC	Wed, Jul 20, 2011	9.12	9.13	9.05	9.12
2195	NYSE	PZC	Tue, Jul 19, 2011	9.07	9.13	9.06	9.07
2194	NYSE	PZC	Mon, Jul 18, 2011	9.10	9.16	9.05	9.09
2193	NYSE	PZC	Fri, Jul 15, 2011	9.16	9.18	9.10	9.13
2192	NYSE	PZC	Thu, Jul 14, 2011	9.22	9.22	9.16	9.19
2191	NYSE	PZC	Wed, Jul 13, 2011	9.15	9.23	9.15	9.18
2190	NYSE	PZC	Tue, Jul 12, 2011	9.27	9.27	9.14	9.17
2189	NYSE	PZC	Mon, Jul 11, 2011	9.32	9.34	9.27	9.28
2188	NYSE	PZC	Fri, Jul 8, 2011	9.30	9.35	9.30	9.32
2187	NYSE	PZC	Thu, Jul 7, 2011	9.30	9.31	9.26	9.30
2186	NYSE	PZC	Wed, Jul 6, 2011	9.31	9.34	9.29	9.34
2185	NYSE	PZC	Tue, Jul 5, 2011	9.29	9.33	9.25	9.30
2184	NYSE	PZC	Fri, Jul 1, 2011	9.26	9.28	9.20	9.24
2183	NYSE	PZC	Thu, Jun 30, 2011	9.22	9.23	9.15	9.22
2182	NYSE	PZC	Wed, Jun 29, 2011	9.14	9.24	9.14	9.21
2181	NYSE	PZC	Tue, Jun 28, 2011	9.11	9.22	9.11	9.14
2180	NYSE	PZC	Mon, Jun 27, 2011	9.17	9.19	9.12	9.12
2179	NYSE	PZC	Fri, Jun 24, 2011	9.18	9.18	9.11	9.15
2178	NYSE	PZC	Thu, Jun 23, 2011	9.15	9.18	9.14	9.15
2177	NYSE	PZC	Wed, Jun 22, 2011	9.14	9.19	9.11	9.19
2176	NYSE	PZC	Tue, Jun 21, 2011	9.06	9.13	9.05	9.13
2175	NYSE	PZC	Mon, Jun 20, 2011	8.90	9.06	8.89	9.05
2174	NYSE	PZC	Fri, Jun 17, 2011	8.88	8.94	8.86	8.92
2173	NYSE	PZC	Thu, Jun 16, 2011	8.87	8.91	8.85	8.88
2172	NYSE	PZC	Wed, Jun 15, 2011	8.96	8.96	8.85	8.88
2171	NYSE	PZC	Tue, Jun 14, 2011	8.95	8.99	8.95	8.96
2170	NYSE	PZC	Mon, Jun 13, 2011	9.07	9.07	8.94	8.94
2169	NYSE	PZC	Fri, Jun 10, 2011	9.08	9.08	9.03	9.05
2168	NYSE	PZC	Thu, Jun 9, 2011	9.08	9.11	8.99	9.09
2167	NYSE	PZC	Wed, Jun 8, 2011	9.12	9.12	9.10	9.10
2166	NYSE	PZC	Tue, Jun 7, 2011	9.15	9.15	9.10	9.10
2165	NYSE	PZC	Mon, Jun 6, 2011	9.14	9.16	9.11	9.13
2164	NYSE	PZC	Fri, Jun 3, 2011	9.12	9.17	9.12	9.13
2163	NYSE	PZC	Thu, Jun 2, 2011	9.13	9.14	9.11	9.14
2162	NYSE	PZC	Wed, Jun 1, 2011	9.20	9.23	9.08	9.11
2161	NYSE	PZC	Tue, May 31, 2011	9.18	9.22	9.16	9.18
2160	NYSE	PZC	Fri, May 27, 2011	9.12	9.20	9.12	9.19
2159	NYSE	PZC	Thu, May 26, 2011	9.13	9.21	9.13	9.15
2158	NYSE	PZC	Wed, May 25, 2011	9.14	9.15	9.08	9.14
2157	NYSE	PZC	Tue, May 24, 2011	9.19	9.19	9.12	9.15
2156	NYSE	PZC	Mon, May 23, 2011	9.12	9.22	9.11	9.17
2155	NYSE	PZC	Fri, May 20, 2011	9.12	9.17	9.08	9.16
2154	NYSE	PZC	Thu, May 19, 2011	9.02	9.15	9.02	9.08
2153	NYSE	PZC	Wed, May 18, 2011	9.02	9.10	9.02	9.02
2152	NYSE	PZC	Tue, May 17, 2011	9.00	9.05	8.98	9.04
2151	NYSE	PZC	Mon, May 16, 2011	9.01	9.10	9.00	9.00
2150	NYSE	PZC	Fri, May 13, 2011	9.02	9.08	9.00	9.00
2149	NYSE	PZC	Thu, May 12, 2011	9.02	9.18	9.01	9.03
2148	NYSE	PZC	Wed, May 11, 2011	9.07	9.07	9.01	9.04
2147	NYSE	PZC	Tue, May 10, 2011	9.02	9.26	8.97	9.07
2146	NYSE	PZC	Mon, May 9, 2011	9.04	9.07	9.02	9.05
2145	NYSE	PZC	Fri, May 6, 2011	9.00	9.04	8.97	9.01
2144	NYSE	PZC	Thu, May 5, 2011	9.00	9.03	8.96	9.00
2143	NYSE	PZC	Wed, May 4, 2011	8.92	8.98	8.92	8.98
2142	NYSE	PZC	Tue, May 3, 2011	8.89	8.95	8.89	8.93
2141	NYSE	PZC	Mon, May 2, 2011	8.88	8.94	8.88	8.90
2140	NYSE	PZC	Fri, Apr 29, 2011	8.86	8.89	8.86	8.88
2139	NYSE	PZC	Thu, Apr 28, 2011	8.89	8.90	8.86	8.86
2138	NYSE	PZC	Wed, Apr 27, 2011	8.88	8.88	8.86	8.86
2137	NYSE	PZC	Tue, Apr 26, 2011	8.88	8.90	8.86	8.87
2136	NYSE	PZC	Mon, Apr 25, 2011	8.89	8.89	8.85	8.87
2135	NYSE	PZC	Thu, Apr 21, 2011	8.85	8.88	8.84	8.85
2134	NYSE	PZC	Wed, Apr 20, 2011	8.86	8.89	8.84	8.86
2133	NYSE	PZC	Tue, Apr 19, 2011	8.77	8.86	8.77	8.84
2132	NYSE	PZC	Mon, Apr 18, 2011	8.81	8.85	8.79	8.80
2131	NYSE	PZC	Fri, Apr 15, 2011	8.92	8.92	8.82	8.84
2130	NYSE	PZC	Thu, Apr 14, 2011	8.83	8.90	8.82	8.87
2129	NYSE	PZC	Wed, Apr 13, 2011	8.88	8.90	8.85	8.90
2128	NYSE	PZC	Tue, Apr 12, 2011	8.91	8.99	8.82	8.92
2127	NYSE	PZC	Mon, Apr 11, 2011	8.96	8.96	8.84	8.88
2126	NYSE	PZC	Fri, Apr 8, 2011	9.01	9.01	8.94	8.95
2125	NYSE	PZC	Thu, Apr 7, 2011	9.00	9.04	8.99	9.03
2124	NYSE	PZC	Wed, Apr 6, 2011	9.00	9.05	8.99	9.04
2123	NYSE	PZC	Tue, Apr 5, 2011	9.02	9.04	9.00	9.01
2122	NYSE	PZC	Mon, Apr 4, 2011	9.05	9.07	9.02	9.06
2121	NYSE	PZC	Fri, Apr 1, 2011	9.06	9.06	9.00	9.01
2120	NYSE	PZC	Thu, Mar 31, 2011	9.00	9.04	8.98	9.03
2119	NYSE	PZC	Wed, Mar 30, 2011	9.01	9.07	9.00	9.00
2118	NYSE	PZC	Tue, Mar 29, 2011	9.02	9.06	9.01	9.05
2117	NYSE	PZC	Mon, Mar 28, 2011	9.00	9.05	9.00	9.03
2116	NYSE	PZC	Fri, Mar 25, 2011	8.98	9.07	8.98	9.00
2115	NYSE	PZC	Thu, Mar 24, 2011	9.01	9.07	8.95	8.99
2114	NYSE	PZC	Wed, Mar 23, 2011	9.00	9.03	9.00	9.01
2113	NYSE	PZC	Tue, Mar 22, 2011	8.99	9.04	8.99	9.01
2112	NYSE	PZC	Mon, Mar 21, 2011	9.00	9.05	8.99	9.01
2111	NYSE	PZC	Fri, Mar 18, 2011	9.01	9.05	9.00	9.02
2110	NYSE	PZC	Thu, Mar 17, 2011	8.96	9.09	8.96	9.00
2109	NYSE	PZC	Wed, Mar 16, 2011	8.94	8.98	8.94	8.95
2108	NYSE	PZC	Tue, Mar 15, 2011	8.94	8.95	8.89	8.93
2107	NYSE	PZC	Mon, Mar 14, 2011	9.07	9.07	8.92	8.99
2106	NYSE	PZC	Fri, Mar 11, 2011	9.01	9.03	8.94	9.03
2105	NYSE	PZC	Thu, Mar 10, 2011	9.05	9.05	8.92	8.96
2104	NYSE	PZC	Wed, Mar 9, 2011	9.17	9.17	9.00	9.04
2103	NYSE	PZC	Tue, Mar 8, 2011	9.09	9.24	9.06	9.23
2102	NYSE	PZC	Mon, Mar 7, 2011	8.99	9.19	8.98	9.13
2101	NYSE	PZC	Fri, Mar 4, 2011	9.01	9.02	8.96	8.97
2100	NYSE	PZC	Thu, Mar 3, 2011	9.16	9.19	9.04	9.05
2099	NYSE	PZC	Wed, Mar 2, 2011	9.05	9.13	9.05	9.09
2098	NYSE	PZC	Tue, Mar 1, 2011	9.05	9.09	8.99	9.09
2097	NYSE	PZC	Mon, Feb 28, 2011	8.90	9.04	8.88	8.97
2096	NYSE	PZC	Fri, Feb 25, 2011	8.85	8.92	8.85	8.90
2095	NYSE	PZC	Thu, Feb 24, 2011	8.90	8.90	8.84	8.87
2094	NYSE	PZC	Wed, Feb 23, 2011	8.88	8.95	8.84	8.90
2093	NYSE	PZC	Tue, Feb 22, 2011	8.82	8.95	8.82	8.88
2092	NYSE	PZC	Fri, Feb 18, 2011	8.93	8.94	8.87	8.93
2091	NYSE	PZC	Thu, Feb 17, 2011	8.78	8.88	8.78	8.87
2090	NYSE	PZC	Wed, Feb 16, 2011	8.79	8.89	8.76	8.80
2089	NYSE	PZC	Tue, Feb 15, 2011	8.77	8.96	8.77	8.84
2088	NYSE	PZC	Mon, Feb 14, 2011	8.78	8.86	8.73	8.83
2087	NYSE	PZC	Fri, Feb 11, 2011	8.75	8.87	8.68	8.78
2086	NYSE	PZC	Thu, Feb 10, 2011	8.70	8.75	8.63	8.73
2085	NYSE	PZC	Wed, Feb 9, 2011	8.73	8.74	8.69	8.70
2084	NYSE	PZC	Tue, Feb 8, 2011	8.83	8.87	8.75	8.76
2083	NYSE	PZC	Mon, Feb 7, 2011	8.86	8.94	8.80	8.85
2082	NYSE	PZC	Fri, Feb 4, 2011	8.86	8.91	8.86	8.89
2081	NYSE	PZC	Thu, Feb 3, 2011	8.88	8.98	8.87	8.90
2080	NYSE	PZC	Wed, Feb 2, 2011	8.90	8.95	8.85	8.92
2079	NYSE	PZC	Tue, Feb 1, 2011	8.84	8.94	8.82	8.93
2078	NYSE	PZC	Mon, Jan 31, 2011	8.80	8.83	8.73	8.80
2077	NYSE	PZC	Fri, Jan 28, 2011	8.82	8.84	8.78	8.78
2076	NYSE	PZC	Thu, Jan 27, 2011	8.85	8.85	8.77	8.80
2075	NYSE	PZC	Wed, Jan 26, 2011	8.89	8.92	8.82	8.87
2074	NYSE	PZC	Tue, Jan 25, 2011	8.90	8.98	8.86	8.90
2073	NYSE	PZC	Mon, Jan 24, 2011	9.19	9.21	8.80	8.89
2072	NYSE	PZC	Fri, Jan 21, 2011	8.89	8.98	8.84	8.86
2071	NYSE	PZC	Thu, Jan 20, 2011	8.60	8.79	8.60	8.78
2070	NYSE	PZC	Wed, Jan 19, 2011	8.71	8.75	8.55	8.74
2069	NYSE	PZC	Tue, Jan 18, 2011	8.73	8.74	8.55	8.73
2068	NYSE	PZC	Fri, Jan 14, 2011	8.65	8.67	8.49	8.65
2067	NYSE	PZC	Thu, Jan 13, 2011	8.62	8.73	8.58	8.66
2066	NYSE	PZC	Wed, Jan 12, 2011	8.72	8.76	8.70	8.70
2065	NYSE	PZC	Tue, Jan 11, 2011	8.77	8.84	8.74	8.76
2064	NYSE	PZC	Mon, Jan 10, 2011	8.93	8.94	8.78	8.84
2063	NYSE	PZC	Fri, Jan 7, 2011	8.98	8.99	8.91	8.94
2062	NYSE	PZC	Thu, Jan 6, 2011	8.95	8.98	8.91	8.95
2061	NYSE	PZC	Wed, Jan 5, 2011	9.03	9.10	8.99	8.99
2060	NYSE	PZC	Tue, Jan 4, 2011	8.99	9.10	8.99	9.08
2059	NYSE	PZC	Mon, Jan 3, 2011	9.02	9.05	8.91	9.05
2058	NYSE	PZC	Fri, Dec 31, 2010	8.96	9.15	8.93	9.01
2057	NYSE	PZC	Thu, Dec 30, 2010	8.91	9.00	8.89	8.91
2056	NYSE	PZC	Wed, Dec 29, 2010	9.00	9.02	8.91	8.97
2055	NYSE	PZC	Tue, Dec 28, 2010	8.95	9.04	8.90	8.96
2054	NYSE	PZC	Mon, Dec 27, 2010	8.82	9.03	8.77	9.01
2053	NYSE	PZC	Thu, Dec 23, 2010	9.03	9.07	8.86	8.87
2052	NYSE	PZC	Wed, Dec 22, 2010	9.10	9.11	9.04	9.06
2051	NYSE	PZC	Tue, Dec 21, 2010	8.86	9.10	8.85	8.97
2050	NYSE	PZC	Mon, Dec 20, 2010	9.26	9.27	8.82	8.97
2049	NYSE	PZC	Fri, Dec 17, 2010	9.29	9.53	9.24	9.29
2048	NYSE	PZC	Thu, Dec 16, 2010	8.85	9.30	8.84	9.20
2047	NYSE	PZC	Wed, Dec 15, 2010	8.71	8.89	8.59	8.86
2046	NYSE	PZC	Tue, Dec 14, 2010	8.61	8.87	8.55	8.80
2045	NYSE	PZC	Mon, Dec 13, 2010	8.54	8.62	8.43	8.60
2044	NYSE	PZC	Fri, Dec 10, 2010	8.57	8.64	8.42	8.64
2043	NYSE	PZC	Thu, Dec 9, 2010	8.68	8.80	8.58	8.72
2042	NYSE	PZC	Wed, Dec 8, 2010	8.80	8.87	8.61	8.77
2041	NYSE	PZC	Tue, Dec 7, 2010	9.04	9.04	8.80	8.84
2040	NYSE	PZC	Mon, Dec 6, 2010	9.07	9.11	8.85	9.11
2039	NYSE	PZC	Fri, Dec 3, 2010	8.85	9.15	8.85	9.09
2038	NYSE	PZC	Thu, Dec 2, 2010	9.06	9.15	8.83	8.93
2037	NYSE	PZC	Wed, Dec 1, 2010	9.44	9.44	9.02	9.06
2036	NYSE	PZC	Tue, Nov 30, 2010	9.40	9.48	9.32	9.35
2035	NYSE	PZC	Mon, Nov 29, 2010	9.36	9.40	9.33	9.40
2034	NYSE	PZC	Fri, Nov 26, 2010	9.31	9.41	9.31	9.36
2033	NYSE	PZC	Wed, Nov 24, 2010	9.20	9.32	9.20	9.31
2032	NYSE	PZC	Tue, Nov 23, 2010	9.20	9.29	9.19	9.22
2031	NYSE	PZC	Mon, Nov 22, 2010	9.09	9.34	9.09	9.17
2030	NYSE	PZC	Fri, Nov 19, 2010	8.99	9.14	8.99	9.04
2029	NYSE	PZC	Thu, Nov 18, 2010	9.02	9.02	8.65	8.98
2028	NYSE	PZC	Wed, Nov 17, 2010	9.07	9.17	8.91	9.02
2027	NYSE	PZC	Tue, Nov 16, 2010	8.90	9.23	8.33	9.01
2026	NYSE	PZC	Mon, Nov 15, 2010	9.49	9.50	8.84	8.99
2025	NYSE	PZC	Fri, Nov 12, 2010	9.42	9.66	9.30	9.55
2024	NYSE	PZC	Thu, Nov 11, 2010	9.55	9.82	9.11	9.52
2023	NYSE	PZC	Wed, Nov 10, 2010	9.91	9.95	9.49	9.55
2022	NYSE	PZC	Tue, Nov 9, 2010	10.00	10.00	9.79	9.94
2021	NYSE	PZC	Mon, Nov 8, 2010	10.15	10.19	10.02	10.04
2020	NYSE	PZC	Fri, Nov 5, 2010	10.23	10.23	10.13	10.20
2019	NYSE	PZC	Thu, Nov 4, 2010	10.16	10.25	10.12	10.17
2018	NYSE	PZC	Wed, Nov 3, 2010	10.17	10.20	10.14	10.15
2017	NYSE	PZC	Tue, Nov 2, 2010	10.17	10.27	10.17	10.20
2016	NYSE	PZC	Mon, Nov 1, 2010	10.22	10.25	10.14	10.20
2015	NYSE	PZC	Fri, Oct 29, 2010	10.15	10.15	10.09	10.14
2014	NYSE	PZC	Thu, Oct 28, 2010	10.09	10.10	10.03	10.09
2013	NYSE	PZC	Wed, Oct 27, 2010	10.10	10.18	10.08	10.08
2012	NYSE	PZC	Tue, Oct 26, 2010	10.11	10.15	10.10	10.14
2011	NYSE	PZC	Mon, Oct 25, 2010	10.05	10.20	10.05	10.13
2010	NYSE	PZC	Fri, Oct 22, 2010	10.11	10.16	10.10	10.10
2009	NYSE	PZC	Thu, Oct 21, 2010	10.11	10.20	10.11	10.14
2008	NYSE	PZC	Wed, Oct 20, 2010	10.04	10.15	10.03	10.14
2007	NYSE	PZC	Tue, Oct 19, 2010	10.21	10.27	10.15	10.15
2006	NYSE	PZC	Mon, Oct 18, 2010	10.31	10.34	10.15	10.20
2005	NYSE	PZC	Fri, Oct 15, 2010	10.30	10.34	10.26	10.26
2004	NYSE	PZC	Thu, Oct 14, 2010	10.26	10.34	10.26	10.27
2003	NYSE	PZC	Wed, Oct 13, 2010	10.31	10.31	10.25	10.30
2002	NYSE	PZC	Tue, Oct 12, 2010	10.33	10.35	10.27	10.27
2001	NYSE	PZC	Mon, Oct 11, 2010	10.28	10.38	10.27	10.36
2000	NYSE	PZC	Fri, Oct 8, 2010	10.34	10.38	10.26	10.26
1999	NYSE	PZC	Thu, Oct 7, 2010	10.29	10.39	10.27	10.27
1998	NYSE	PZC	Wed, Oct 6, 2010	10.27	10.31	10.27	10.28
1997	NYSE	PZC	Tue, Oct 5, 2010	10.43	10.47	10.30	10.30
1996	NYSE	PZC	Mon, Oct 4, 2010	10.45	10.50	10.43	10.46
1995	NYSE	PZC	Fri, Oct 1, 2010	10.44	10.47	10.36	10.45
1994	NYSE	PZC	Thu, Sep 30, 2010	10.33	10.46	10.33	10.39
1993	NYSE	PZC	Wed, Sep 29, 2010	10.39	10.42	10.35	10.35
1992	NYSE	PZC	Tue, Sep 28, 2010	10.36	10.44	10.30	10.37
1991	NYSE	PZC	Mon, Sep 27, 2010	10.37	10.42	10.30	10.39
1990	NYSE	PZC	Fri, Sep 24, 2010	10.34	10.39	10.31	10.36
1989	NYSE	PZC	Thu, Sep 23, 2010	10.32	10.39	10.30	10.36
1988	NYSE	PZC	Wed, Sep 22, 2010	10.23	10.33	10.23	10.27
1987	NYSE	PZC	Tue, Sep 21, 2010	10.26	10.29	10.22	10.24
1986	NYSE	PZC	Mon, Sep 20, 2010	10.24	10.29	10.22	10.25
1985	NYSE	PZC	Fri, Sep 17, 2010	10.18	10.25	10.18	10.19
1984	NYSE	PZC	Thu, Sep 16, 2010	10.05	10.21	10.02	10.20
1983	NYSE	PZC	Wed, Sep 15, 2010	10.07	10.12	10.04	10.05
1982	NYSE	PZC	Tue, Sep 14, 2010	10.04	10.10	10.04	10.09
1981	NYSE	PZC	Mon, Sep 13, 2010	10.20	10.21	10.05	10.10
1980	NYSE	PZC	Fri, Sep 10, 2010	10.21	10.29	10.14	10.14
1979	NYSE	PZC	Thu, Sep 9, 2010	10.26	10.29	10.22	10.28
1978	NYSE	PZC	Wed, Sep 8, 2010	10.39	10.41	10.23	10.25
1977	NYSE	PZC	Tue, Sep 7, 2010	10.29	10.29	10.20	10.29
1976	NYSE	PZC	Fri, Sep 3, 2010	10.18	10.30	10.15	10.29
1975	NYSE	PZC	Thu, Sep 2, 2010	10.14	10.20	10.14	10.16
1974	NYSE	PZC	Wed, Sep 1, 2010	10.15	10.19	10.11	10.18
1973	NYSE	PZC	Tue, Aug 31, 2010	10.09	10.14	10.08	10.12
1972	NYSE	PZC	Mon, Aug 30, 2010	10.03	10.10	10.03	10.09
1971	NYSE	PZC	Fri, Aug 27, 2010	10.02	10.07	10.02	10.04
1970	NYSE	PZC	Thu, Aug 26, 2010	10.01	10.07	10.00	10.00
1969	NYSE	PZC	Wed, Aug 25, 2010	10.00	10.05	10.00	10.01
1968	NYSE	PZC	Tue, Aug 24, 2010	10.03	10.11	10.00	10.05
1967	NYSE	PZC	Mon, Aug 23, 2010	10.12	10.12	10.03	10.03
1966	NYSE	PZC	Fri, Aug 20, 2010	10.02	10.11	10.02	10.07
1965	NYSE	PZC	Thu, Aug 19, 2010	10.09	10.11	10.01	10.05
1964	NYSE	PZC	Wed, Aug 18, 2010	10.02	10.09	10.01	10.09
1963	NYSE	PZC	Tue, Aug 17, 2010	10.04	10.05	9.98	10.01
1962	NYSE	PZC	Mon, Aug 16, 2010	10.08	10.09	10.01	10.02
1961	NYSE	PZC	Fri, Aug 13, 2010	10.02	10.12	10.02	10.07
1960	NYSE	PZC	Thu, Aug 12, 2010	10.09	10.15	9.82	10.03
1959	NYSE	PZC	Wed, Aug 11, 2010	10.36	10.36	10.07	10.16
1958	NYSE	PZC	Tue, Aug 10, 2010	10.33	10.39	10.33	10.39
1957	NYSE	PZC	Mon, Aug 9, 2010	10.32	10.39	10.30	10.39
1956	NYSE	PZC	Fri, Aug 6, 2010	10.37	10.49	10.34	10.34
1955	NYSE	PZC	Thu, Aug 5, 2010	10.39	10.41	10.33	10.37
1954	NYSE	PZC	Wed, Aug 4, 2010	10.32	10.53	10.32	10.39
1953	NYSE	PZC	Tue, Aug 3, 2010	10.07	10.56	10.06	10.32
1952	NYSE	PZC	Mon, Aug 2, 2010	10.10	10.10	10.00	10.08
1951	NYSE	PZC	Fri, Jul 30, 2010	10.04	10.07	9.99	10.03
1950	NYSE	PZC	Thu, Jul 29, 2010	10.06	10.09	9.99	10.06
1949	NYSE	PZC	Wed, Jul 28, 2010	10.10	10.10	10.05	10.05
1948	NYSE	PZC	Tue, Jul 27, 2010	9.92	10.10	9.90	10.10
1947	NYSE	PZC	Mon, Jul 26, 2010	9.96	9.99	9.94	9.94
1946	NYSE	PZC	Fri, Jul 23, 2010	9.99	10.04	9.95	9.95
1945	NYSE	PZC	Thu, Jul 22, 2010	9.96	10.06	9.95	9.99
1944	NYSE	PZC	Wed, Jul 21, 2010	10.05	10.07	9.95	9.95
1943	NYSE	PZC	Tue, Jul 20, 2010	9.89	10.06	9.89	10.06
1942	NYSE	PZC	Mon, Jul 19, 2010	9.84	9.93	9.84	9.92
1941	NYSE	PZC	Fri, Jul 16, 2010	9.84	9.89	9.82	9.87
1940	NYSE	PZC	Thu, Jul 15, 2010	9.86	9.93	9.82	9.88
1939	NYSE	PZC	Wed, Jul 14, 2010	9.90	9.95	9.87	9.93
1938	NYSE	PZC	Tue, Jul 13, 2010	9.89	9.98	9.86	9.96
1937	NYSE	PZC	Mon, Jul 12, 2010	9.92	9.94	9.85	9.87
1936	NYSE	PZC	Fri, Jul 9, 2010	9.87	9.92	9.79	9.92
1935	NYSE	PZC	Thu, Jul 8, 2010	9.98	9.98	9.84	9.87
1934	NYSE	PZC	Wed, Jul 7, 2010	9.95	10.02	9.93	10.02
1933	NYSE	PZC	Tue, Jul 6, 2010	10.00	10.05	9.95	9.97
1932	NYSE	PZC	Fri, Jul 2, 2010	10.10	10.10	9.98	10.00
1931	NYSE	PZC	Thu, Jul 1, 2010	10.09	10.13	10.02	10.02
1930	NYSE	PZC	Wed, Jun 30, 2010	10.08	10.13	10.04	10.13
1929	NYSE	PZC	Tue, Jun 29, 2010	10.12	10.13	10.02	10.10
1928	NYSE	PZC	Mon, Jun 28, 2010	10.10	10.11	10.07	10.08
1927	NYSE	PZC	Fri, Jun 25, 2010	10.07	10.10	10.05	10.07
1926	NYSE	PZC	Thu, Jun 24, 2010	10.10	10.10	9.88	10.02
1925	NYSE	PZC	Wed, Jun 23, 2010	9.89	10.08	9.89	10.08
1924	NYSE	PZC	Tue, Jun 22, 2010	10.04	10.10	9.94	9.95
1923	NYSE	PZC	Mon, Jun 21, 2010	10.00	10.06	9.93	10.05
1922	NYSE	PZC	Fri, Jun 18, 2010	9.82	9.95	9.82	9.93
1921	NYSE	PZC	Thu, Jun 17, 2010	9.83	9.96	9.80	9.87
1920	NYSE	PZC	Wed, Jun 16, 2010	9.79	9.84	9.77	9.78
1919	NYSE	PZC	Tue, Jun 15, 2010	9.92	9.94	9.78	9.82
1918	NYSE	PZC	Mon, Jun 14, 2010	9.94	9.94	9.90	9.90
1917	NYSE	PZC	Fri, Jun 11, 2010	9.97	9.97	9.90	9.90
1916	NYSE	PZC	Thu, Jun 10, 2010	10.00	10.01	9.92	9.99
1915	NYSE	PZC	Wed, Jun 9, 2010	9.86	9.96	9.86	9.90
1914	NYSE	PZC	Tue, Jun 8, 2010	9.96	10.05	9.96	10.01
1913	NYSE	PZC	Mon, Jun 7, 2010	9.92	10.05	9.92	9.97
1912	NYSE	PZC	Fri, Jun 4, 2010	9.97	10.10	9.73	9.92
1911	NYSE	PZC	Thu, Jun 3, 2010	10.01	10.01	9.91	9.93
1910	NYSE	PZC	Wed, Jun 2, 2010	9.98	10.12	9.93	9.98
1909	NYSE	PZC	Tue, Jun 1, 2010	10.01	10.04	9.94	10.01
1908	NYSE	PZC	Fri, May 28, 2010	9.98	10.01	9.95	9.99
1907	NYSE	PZC	Thu, May 27, 2010	9.93	10.06	9.83	9.95
1906	NYSE	PZC	Wed, May 26, 2010	9.87	9.88	9.85	9.87
1905	NYSE	PZC	Tue, May 25, 2010	9.75	9.84	9.61	9.77
1904	NYSE	PZC	Mon, May 24, 2010	9.84	9.92	9.78	9.80
1903	NYSE	PZC	Fri, May 21, 2010	9.38	9.78	9.38	9.78
1902	NYSE	PZC	Thu, May 20, 2010	9.71	9.74	9.43	9.51
1901	NYSE	PZC	Wed, May 19, 2010	9.68	9.80	9.63	9.75
1900	NYSE	PZC	Tue, May 18, 2010	9.85	9.88	9.73	9.80
1899	NYSE	PZC	Mon, May 17, 2010	9.81	9.82	9.64	9.82
1898	NYSE	PZC	Fri, May 14, 2010	9.92	9.93	9.73	9.80
1897	NYSE	PZC	Thu, May 13, 2010	9.89	9.99	9.89	9.92
1896	NYSE	PZC	Wed, May 12, 2010	9.92	10.01	9.92	9.99
1895	NYSE	PZC	Tue, May 11, 2010	9.91	9.95	9.76	9.91
1894	NYSE	PZC	Mon, May 10, 2010	9.83	10.05	9.83	10.01
1893	NYSE	PZC	Fri, May 7, 2010	9.85	10.12	9.74	9.82
1892	NYSE	PZC	Thu, May 6, 2010	9.99	9.99	9.64	9.94
1891	NYSE	PZC	Wed, May 5, 2010	9.94	9.98	9.91	9.98
1890	NYSE	PZC	Tue, May 4, 2010	9.92	9.95	9.87	9.92
1889	NYSE	PZC	Mon, May 3, 2010	9.90	9.93	9.84	9.93
1888	NYSE	PZC	Fri, Apr 30, 2010	9.89	9.90	9.75	9.85
1887	NYSE	PZC	Thu, Apr 29, 2010	9.95	10.01	9.89	9.90
1886	NYSE	PZC	Wed, Apr 28, 2010	9.77	10.01	9.74	9.96
1885	NYSE	PZC	Tue, Apr 27, 2010	9.67	9.79	9.67	9.78
1884	NYSE	PZC	Mon, Apr 26, 2010	9.57	9.71	9.57	9.65
1883	NYSE	PZC	Fri, Apr 23, 2010	9.56	9.62	9.53	9.57
1882	NYSE	PZC	Thu, Apr 22, 2010	9.58	9.65	9.56	9.56
1881	NYSE	PZC	Wed, Apr 21, 2010	9.48	9.57	9.48	9.56
1880	NYSE	PZC	Tue, Apr 20, 2010	9.40	9.50	9.40	9.48
1879	NYSE	PZC	Mon, Apr 19, 2010	9.40	9.46	9.35	9.41
1878	NYSE	PZC	Fri, Apr 16, 2010	9.35	9.40	9.32	9.40
1877	NYSE	PZC	Thu, Apr 15, 2010	9.35	9.39	9.34	9.39
1876	NYSE	PZC	Wed, Apr 14, 2010	9.34	9.40	9.30	9.33
1875	NYSE	PZC	Tue, Apr 13, 2010	9.30	9.36	9.28	9.29
1874	NYSE	PZC	Mon, Apr 12, 2010	9.34	9.35	9.28	9.29
1873	NYSE	PZC	Fri, Apr 9, 2010	9.31	9.36	9.30	9.31
1872	NYSE	PZC	Thu, Apr 8, 2010	9.31	9.34	9.28	9.32
1871	NYSE	PZC	Wed, Apr 7, 2010	9.28	9.37	9.26	9.33
1870	NYSE	PZC	Tue, Apr 6, 2010	9.24	9.28	9.20	9.26
1869	NYSE	PZC	Mon, Apr 5, 2010	9.15	9.28	9.15	9.24
1868	NYSE	PZC	Thu, Apr 1, 2010	9.15	9.25	9.15	9.22
1867	NYSE	PZC	Wed, Mar 31, 2010	9.25	9.33	9.15	9.20
1866	NYSE	PZC	Tue, Mar 30, 2010	9.38	9.38	9.20	9.23
1865	NYSE	PZC	Mon, Mar 29, 2010	9.37	9.37	9.31	9.35
1864	NYSE	PZC	Fri, Mar 26, 2010	9.30	9.35	9.23	9.32
1863	NYSE	PZC	Thu, Mar 25, 2010	9.33	9.40	9.33	9.37
1862	NYSE	PZC	Wed, Mar 24, 2010	9.45	9.45	9.23	9.36
1861	NYSE	PZC	Tue, Mar 23, 2010	9.33	9.47	9.31	9.47
1860	NYSE	PZC	Mon, Mar 22, 2010	9.21	9.35	9.21	9.30
1859	NYSE	PZC	Fri, Mar 19, 2010	9.26	9.32	9.24	9.28
1858	NYSE	PZC	Thu, Mar 18, 2010	9.25	9.31	9.25	9.30
1857	NYSE	PZC	Wed, Mar 17, 2010	9.22	9.34	9.18	9.29
1856	NYSE	PZC	Tue, Mar 16, 2010	9.29	9.32	9.22	9.26
1855	NYSE	PZC	Mon, Mar 15, 2010	9.57	9.57	9.31	9.32
1854	NYSE	PZC	Fri, Mar 12, 2010	9.64	9.67	9.52	9.52
1853	NYSE	PZC	Thu, Mar 11, 2010	9.61	9.67	9.60	9.62
1852	NYSE	PZC	Wed, Mar 10, 2010	9.55	9.65	9.55	9.65
1851	NYSE	PZC	Tue, Mar 9, 2010	9.54	9.65	9.54	9.58
1850	NYSE	PZC	Mon, Mar 8, 2010	9.48	9.61	9.48	9.61
1849	NYSE	PZC	Fri, Mar 5, 2010	9.44	9.53	9.44	9.50
1848	NYSE	PZC	Thu, Mar 4, 2010	9.40	9.47	9.39	9.45
1847	NYSE	PZC	Wed, Mar 3, 2010	9.48	9.50	9.42	9.42
1846	NYSE	PZC	Tue, Mar 2, 2010	9.46	9.50	9.46	9.49
1845	NYSE	PZC	Mon, Mar 1, 2010	9.40	9.46	9.39	9.46
1844	NYSE	PZC	Fri, Feb 26, 2010	9.29	9.39	9.29	9.38
1843	NYSE	PZC	Thu, Feb 25, 2010	9.31	9.38	9.27	9.35
1842	NYSE	PZC	Wed, Feb 24, 2010	9.22	9.54	9.22	9.32
1841	NYSE	PZC	Tue, Feb 23, 2010	9.12	9.29	9.12	9.24
1840	NYSE	PZC	Mon, Feb 22, 2010	9.22	9.27	9.11	9.17
1839	NYSE	PZC	Fri, Feb 19, 2010	9.36	9.36	9.25	9.29
1838	NYSE	PZC	Thu, Feb 18, 2010	9.26	9.36	9.26	9.32
1837	NYSE	PZC	Wed, Feb 17, 2010	9.35	9.42	9.25	9.40
1836	NYSE	PZC	Tue, Feb 16, 2010	9.39	9.45	9.24	9.35
1835	NYSE	PZC	Fri, Feb 12, 2010	9.32	9.45	9.32	9.45
1834	NYSE	PZC	Thu, Feb 11, 2010	9.35	9.40	9.34	9.40
1833	NYSE	PZC	Wed, Feb 10, 2010	9.26	9.33	9.26	9.33
1832	NYSE	PZC	Tue, Feb 9, 2010	9.34	9.35	9.25	9.29
1831	NYSE	PZC	Mon, Feb 8, 2010	9.41	9.47	9.36	9.40
1830	NYSE	PZC	Fri, Feb 5, 2010	9.38	9.41	9.35	9.41
1829	NYSE	PZC	Thu, Feb 4, 2010	9.37	9.43	9.35	9.42
1828	NYSE	PZC	Wed, Feb 3, 2010	9.34	9.47	9.33	9.39
1827	NYSE	PZC	Tue, Feb 2, 2010	9.24	9.38	9.23	9.38
1826	NYSE	PZC	Mon, Feb 1, 2010	9.40	9.45	9.17	9.20
1825	NYSE	PZC	Fri, Jan 29, 2010	9.33	9.35	9.29	9.34
1824	NYSE	PZC	Thu, Jan 28, 2010	9.44	9.44	9.33	9.35
1823	NYSE	PZC	Wed, Jan 27, 2010	9.34	9.45	9.33	9.44
1822	NYSE	PZC	Tue, Jan 26, 2010	9.29	9.34	9.28	9.34
1821	NYSE	PZC	Mon, Jan 25, 2010	9.25	9.32	9.21	9.26
1820	NYSE	PZC	Fri, Jan 22, 2010	9.34	9.35	9.27	9.27
1819	NYSE	PZC	Thu, Jan 21, 2010	9.39	9.40	9.28	9.35
1818	NYSE	PZC	Wed, Jan 20, 2010	9.31	9.39	9.30	9.39
1817	NYSE	PZC	Tue, Jan 19, 2010	9.27	9.37	9.27	9.36
1816	NYSE	PZC	Fri, Jan 15, 2010	9.29	9.30	9.23	9.28
1815	NYSE	PZC	Thu, Jan 14, 2010	9.36	9.36	9.21	9.31
1814	NYSE	PZC	Wed, Jan 13, 2010	9.40	9.45	9.35	9.37
1813	NYSE	PZC	Tue, Jan 12, 2010	9.45	9.48	9.38	9.44
1812	NYSE	PZC	Mon, Jan 11, 2010	9.55	9.58	9.48	9.52
1811	NYSE	PZC	Fri, Jan 8, 2010	9.40	9.52	9.35	9.50
1810	NYSE	PZC	Thu, Jan 7, 2010	9.30	9.44	9.30	9.43
1809	NYSE	PZC	Wed, Jan 6, 2010	9.18	9.38	9.16	9.27
1808	NYSE	PZC	Tue, Jan 5, 2010	9.21	9.25	9.20	9.21
1807	NYSE	PZC	Mon, Jan 4, 2010	9.10	9.16	9.08	9.16
1806	NYSE	PZC	Thu, Dec 31, 2009	9.18	9.24	9.00	9.08
1805	NYSE	PZC	Wed, Dec 30, 2009	9.34	9.34	9.12	9.18
1804	NYSE	PZC	Tue, Dec 29, 2009	9.33	9.41	9.27	9.31
1803	NYSE	PZC	Mon, Dec 28, 2009	9.29	9.36	9.22	9.36
1802	NYSE	PZC	Thu, Dec 24, 2009	9.28	9.30	9.18	9.27
1801	NYSE	PZC	Wed, Dec 23, 2009	9.25	9.26	9.20	9.26
1800	NYSE	PZC	Tue, Dec 22, 2009	9.21	9.23	9.12	9.20
1799	NYSE	PZC	Mon, Dec 21, 2009	9.30	9.30	9.12	9.13
1798	NYSE	PZC	Fri, Dec 18, 2009	9.24	9.27	9.20	9.21
1797	NYSE	PZC	Thu, Dec 17, 2009	9.21	9.32	9.20	9.25
1796	NYSE	PZC	Wed, Dec 16, 2009	9.23	9.28	9.16	9.27
1795	NYSE	PZC	Tue, Dec 15, 2009	9.18	9.24	9.10	9.23
1794	NYSE	PZC	Mon, Dec 14, 2009	9.24	9.25	9.10	9.18
1793	NYSE	PZC	Fri, Dec 11, 2009	9.29	9.32	9.22	9.22
1792	NYSE	PZC	Thu, Dec 10, 2009	9.30	9.30	9.24	9.29
1791	NYSE	PZC	Wed, Dec 9, 2009	9.18	9.30	9.12	9.30
1790	NYSE	PZC	Tue, Dec 8, 2009	9.18	9.23	9.18	9.21
1789	NYSE	PZC	Mon, Dec 7, 2009	9.17	9.19	9.13	9.17
1788	NYSE	PZC	Fri, Dec 4, 2009	9.11	9.17	9.06	9.17
1787	NYSE	PZC	Thu, Dec 3, 2009	9.12	9.12	9.01	9.11
1786	NYSE	PZC	Wed, Dec 2, 2009	9.02	9.06	9.00	9.04
1785	NYSE	PZC	Tue, Dec 1, 2009	9.00	9.05	8.98	9.02
1784	NYSE	PZC	Mon, Nov 30, 2009	9.04	9.04	8.91	8.98
1783	NYSE	PZC	Fri, Nov 27, 2009	8.75	9.12	8.75	9.00
1782	NYSE	PZC	Wed, Nov 25, 2009	8.81	8.95	8.79	8.95
1781	NYSE	PZC	Tue, Nov 24, 2009	8.86	8.95	8.83	8.89
1780	NYSE	PZC	Mon, Nov 23, 2009	8.98	9.05	8.93	8.95
1779	NYSE	PZC	Fri, Nov 20, 2009	8.99	8.99	8.91	8.98
1778	NYSE	PZC	Thu, Nov 19, 2009	8.96	8.98	8.92	8.98
1777	NYSE	PZC	Wed, Nov 18, 2009	8.95	9.00	8.92	8.97
1776	NYSE	PZC	Tue, Nov 17, 2009	8.96	8.97	8.86	8.92
1775	NYSE	PZC	Mon, Nov 16, 2009	8.87	9.04	8.86	8.99
1774	NYSE	PZC	Fri, Nov 13, 2009	8.90	9.00	8.88	8.95
1773	NYSE	PZC	Thu, Nov 12, 2009	9.04	9.04	8.87	8.90
1772	NYSE	PZC	Wed, Nov 11, 2009	9.01	9.12	8.98	8.99
1771	NYSE	PZC	Tue, Nov 10, 2009	9.20	9.22	9.01	9.05
1770	NYSE	PZC	Mon, Nov 9, 2009	9.39	9.40	9.15	9.20
1769	NYSE	PZC	Fri, Nov 6, 2009	9.34	9.45	9.34	9.45
1768	NYSE	PZC	Thu, Nov 5, 2009	9.29	9.34	9.20	9.34
1767	NYSE	PZC	Wed, Nov 4, 2009	9.32	9.33	9.11	9.24
1766	NYSE	PZC	Tue, Nov 3, 2009	9.52	9.57	9.32	9.32
1765	NYSE	PZC	Mon, Nov 2, 2009	9.45	9.59	9.44	9.56
1764	NYSE	PZC	Fri, Oct 30, 2009	9.60	9.60	9.45	9.54
1763	NYSE	PZC	Thu, Oct 29, 2009	9.49	9.57	9.47	9.57
1762	NYSE	PZC	Wed, Oct 28, 2009	9.51	9.51	9.42	9.49
1761	NYSE	PZC	Tue, Oct 27, 2009	9.51	9.62	9.44	9.51
1760	NYSE	PZC	Mon, Oct 26, 2009	9.49	9.62	9.44	9.52
1759	NYSE	PZC	Fri, Oct 23, 2009	9.46	9.51	9.44	9.44
1758	NYSE	PZC	Thu, Oct 22, 2009	9.48	9.50	9.44	9.48
1757	NYSE	PZC	Wed, Oct 21, 2009	9.54	9.54	9.43	9.48
1756	NYSE	PZC	Tue, Oct 20, 2009	9.49	9.54	9.38	9.54
1755	NYSE	PZC	Mon, Oct 19, 2009	9.36	9.48	9.25	9.44
1754	NYSE	PZC	Fri, Oct 16, 2009	9.08	9.37	9.05	9.29
1753	NYSE	PZC	Thu, Oct 15, 2009	9.12	9.20	9.04	9.06
1752	NYSE	PZC	Wed, Oct 14, 2009	9.64	9.64	9.14	9.20
1751	NYSE	PZC	Tue, Oct 13, 2009	9.46	9.80	9.46	9.66
1750	NYSE	PZC	Mon, Oct 12, 2009	9.78	9.79	9.40	9.55
1749	NYSE	PZC	Fri, Oct 9, 2009	10.11	10.14	9.60	9.68
1748	NYSE	PZC	Thu, Oct 8, 2009	10.13	10.20	10.12	10.16
1747	NYSE	PZC	Wed, Oct 7, 2009	10.21	10.23	10.12	10.15
1746	NYSE	PZC	Tue, Oct 6, 2009	10.18	10.25	10.12	10.16
1745	NYSE	PZC	Mon, Oct 5, 2009	10.17	10.27	10.14	10.15
1744	NYSE	PZC	Fri, Oct 2, 2009	10.02	10.13	9.97	10.13
1743	NYSE	PZC	Thu, Oct 1, 2009	10.04	10.04	9.96	9.97
1742	NYSE	PZC	Wed, Sep 30, 2009	9.92	10.04	9.92	10.03
1741	NYSE	PZC	Tue, Sep 29, 2009	9.98	10.02	9.89	9.95
1740	NYSE	PZC	Mon, Sep 28, 2009	9.85	9.97	9.85	9.94
1739	NYSE	PZC	Fri, Sep 25, 2009	10.02	10.02	9.83	9.88
1738	NYSE	PZC	Thu, Sep 24, 2009	10.00	10.16	10.00	10.06
1737	NYSE	PZC	Wed, Sep 23, 2009	9.92	10.07	9.92	10.01
1736	NYSE	PZC	Tue, Sep 22, 2009	9.89	10.13	9.89	10.02
1735	NYSE	PZC	Mon, Sep 21, 2009	9.79	9.92	9.79	9.91
1734	NYSE	PZC	Fri, Sep 18, 2009	9.94	9.95	9.78	9.82
1733	NYSE	PZC	Thu, Sep 17, 2009	9.89	9.98	9.89	9.93
1732	NYSE	PZC	Wed, Sep 16, 2009	10.18	10.18	9.86	9.90
1731	NYSE	PZC	Tue, Sep 15, 2009	10.21	10.26	10.11	10.12
1730	NYSE	PZC	Mon, Sep 14, 2009	10.03	10.23	9.92	10.21
1729	NYSE	PZC	Fri, Sep 11, 2009	9.87	10.03	9.86	9.94
1728	NYSE	PZC	Thu, Sep 10, 2009	9.96	9.97	9.77	9.86
1727	NYSE	PZC	Wed, Sep 9, 2009	10.05	10.17	10.00	10.02
1726	NYSE	PZC	Tue, Sep 8, 2009	10.10	10.17	10.01	10.13
1725	NYSE	PZC	Fri, Sep 4, 2009	9.94	10.08	9.92	10.07
1724	NYSE	PZC	Thu, Sep 3, 2009	9.66	10.05	9.65	10.00
1723	NYSE	PZC	Wed, Sep 2, 2009	9.88	9.90	9.61	9.66
1722	NYSE	PZC	Tue, Sep 1, 2009	9.86	9.89	9.72	9.88
1721	NYSE	PZC	Mon, Aug 31, 2009	9.72	9.82	9.54	9.72
1720	NYSE	PZC	Fri, Aug 28, 2009	9.69	9.70	9.60	9.70
1719	NYSE	PZC	Thu, Aug 27, 2009	9.39	9.61	9.38	9.59
1718	NYSE	PZC	Wed, Aug 26, 2009	9.34	9.45	9.34	9.39
1717	NYSE	PZC	Tue, Aug 25, 2009	9.35	9.50	9.35	9.40
1716	NYSE	PZC	Mon, Aug 24, 2009	9.43	9.48	9.40	9.43
1715	NYSE	PZC	Fri, Aug 21, 2009	9.20	9.48	9.19	9.33
1714	NYSE	PZC	Thu, Aug 20, 2009	9.09	9.18	9.08	9.18
1713	NYSE	PZC	Wed, Aug 19, 2009	9.02	9.14	9.00	9.10
1712	NYSE	PZC	Tue, Aug 18, 2009	8.88	9.06	8.88	8.99
1711	NYSE	PZC	Mon, Aug 17, 2009	9.02	9.04	8.85	8.87
1710	NYSE	PZC	Fri, Aug 14, 2009	9.05	9.05	8.85	9.02
1709	NYSE	PZC	Thu, Aug 13, 2009	8.99	9.09	8.90	9.00
1708	NYSE	PZC	Wed, Aug 12, 2009	8.88	9.00	8.87	8.99
1707	NYSE	PZC	Tue, Aug 11, 2009	9.10	9.14	8.78	8.88
1706	NYSE	PZC	Mon, Aug 10, 2009	9.10	9.14	9.06	9.14
1705	NYSE	PZC	Fri, Aug 7, 2009	9.03	9.12	9.03	9.12
1704	NYSE	PZC	Thu, Aug 6, 2009	8.75	9.19	8.74	9.01
1703	NYSE	PZC	Wed, Aug 5, 2009	8.86	9.08	8.81	8.92
1702	NYSE	PZC	Tue, Aug 4, 2009	8.80	9.07	8.80	8.93
1701	NYSE	PZC	Mon, Aug 3, 2009	8.75	8.81	8.72	8.75
1700	NYSE	PZC	Fri, Jul 31, 2009	8.89	8.89	8.65	8.68
1699	NYSE	PZC	Thu, Jul 30, 2009	8.93	8.97	8.82	8.89
1698	NYSE	PZC	Wed, Jul 29, 2009	9.05	9.09	8.80	8.82
1697	NYSE	PZC	Tue, Jul 28, 2009	9.15	9.17	8.95	9.04
1696	NYSE	PZC	Mon, Jul 27, 2009	8.90	9.19	8.90	9.15
1695	NYSE	PZC	Fri, Jul 24, 2009	8.90	8.99	8.81	8.94
1694	NYSE	PZC	Thu, Jul 23, 2009	8.57	8.91	8.57	8.90
1693	NYSE	PZC	Wed, Jul 22, 2009	8.63	8.67	8.58	8.67
1692	NYSE	PZC	Tue, Jul 21, 2009	8.36	8.67	8.36	8.60
1691	NYSE	PZC	Mon, Jul 20, 2009	8.32	8.36	8.23	8.31
1690	NYSE	PZC	Fri, Jul 17, 2009	8.55	8.55	8.31	8.31
1689	NYSE	PZC	Thu, Jul 16, 2009	8.42	8.51	8.27	8.51
1688	NYSE	PZC	Wed, Jul 15, 2009	8.33	8.47	8.32	8.38
1687	NYSE	PZC	Tue, Jul 14, 2009	8.46	8.46	8.28	8.29
1686	NYSE	PZC	Mon, Jul 13, 2009	8.29	8.47	8.27	8.43
1685	NYSE	PZC	Fri, Jul 10, 2009	8.11	8.23	7.90	8.23
1684	NYSE	PZC	Thu, Jul 9, 2009	8.06	8.15	8.00	8.05
1683	NYSE	PZC	Wed, Jul 8, 2009	7.90	8.10	7.90	8.10
1682	NYSE	PZC	Tue, Jul 7, 2009	7.98	8.09	7.90	7.91
1681	NYSE	PZC	Mon, Jul 6, 2009	7.84	7.98	7.81	7.95
1680	NYSE	PZC	Thu, Jul 2, 2009	7.88	7.89	7.76	7.80
1679	NYSE	PZC	Wed, Jul 1, 2009	8.15	8.24	7.77	7.88
1678	NYSE	PZC	Tue, Jun 30, 2009	7.96	8.15	7.92	8.12
1677	NYSE	PZC	Mon, Jun 29, 2009	8.02	8.06	7.95	8.05
1676	NYSE	PZC	Fri, Jun 26, 2009	7.89	7.98	7.86	7.98
1675	NYSE	PZC	Thu, Jun 25, 2009	7.91	7.94	7.87	7.90
1674	NYSE	PZC	Wed, Jun 24, 2009	7.97	8.02	7.90	7.90
1673	NYSE	PZC	Tue, Jun 23, 2009	8.08	8.14	7.97	7.99
1672	NYSE	PZC	Mon, Jun 22, 2009	8.22	8.28	8.01	8.05
1671	NYSE	PZC	Fri, Jun 19, 2009	8.27	8.30	8.22	8.23
1670	NYSE	PZC	Thu, Jun 18, 2009	8.22	8.33	8.19	8.27
1669	NYSE	PZC	Wed, Jun 17, 2009	7.90	8.22	7.90	8.20
1668	NYSE	PZC	Tue, Jun 16, 2009	7.68	8.03	7.62	8.00
1667	NYSE	PZC	Mon, Jun 15, 2009	7.81	7.90	7.61	7.68
1666	NYSE	PZC	Fri, Jun 12, 2009	8.17	8.17	7.71	7.84
1665	NYSE	PZC	Thu, Jun 11, 2009	8.43	8.44	8.07	8.15
1664	NYSE	PZC	Wed, Jun 10, 2009	8.51	8.54	8.37	8.43
1663	NYSE	PZC	Tue, Jun 9, 2009	8.52	8.53	8.42	8.47
1662	NYSE	PZC	Mon, Jun 8, 2009	8.58	8.59	8.37	8.53
1661	NYSE	PZC	Fri, Jun 5, 2009	8.64	8.64	8.56	8.58
1660	NYSE	PZC	Thu, Jun 4, 2009	8.61	8.61	8.50	8.60
1659	NYSE	PZC	Wed, Jun 3, 2009	8.61	8.61	8.45	8.59
1658	NYSE	PZC	Tue, Jun 2, 2009	8.51	8.61	8.50	8.60
1657	NYSE	PZC	Mon, Jun 1, 2009	8.49	8.52	8.46	8.48
1656	NYSE	PZC	Fri, May 29, 2009	8.50	8.52	8.42	8.45
1655	NYSE	PZC	Thu, May 28, 2009	8.49	8.51	8.40	8.50
1654	NYSE	PZC	Wed, May 27, 2009	8.56	8.57	8.47	8.47
1653	NYSE	PZC	Tue, May 26, 2009	8.40	8.66	8.39	8.57
1652	NYSE	PZC	Fri, May 22, 2009	8.38	8.43	8.35	8.41
1651	NYSE	PZC	Thu, May 21, 2009	8.39	8.44	8.33	8.36
1650	NYSE	PZC	Wed, May 20, 2009	8.30	8.51	8.28	8.36
1649	NYSE	PZC	Tue, May 19, 2009	8.28	8.39	8.28	8.30
1648	NYSE	PZC	Mon, May 18, 2009	8.25	8.36	8.24	8.30
1647	NYSE	PZC	Fri, May 15, 2009	8.31	8.35	8.11	8.30
1646	NYSE	PZC	Thu, May 14, 2009	8.45	8.45	8.32	8.36
1645	NYSE	PZC	Wed, May 13, 2009	8.47	8.50	8.34	8.45
1644	NYSE	PZC	Tue, May 12, 2009	8.56	8.61	8.50	8.51
1643	NYSE	PZC	Mon, May 11, 2009	8.58	8.58	8.50	8.55
1642	NYSE	PZC	Fri, May 8, 2009	8.56	8.65	8.52	8.57
1641	NYSE	PZC	Thu, May 7, 2009	8.68	8.68	8.48	8.58
1640	NYSE	PZC	Wed, May 6, 2009	8.48	8.67	8.44	8.67
1639	NYSE	PZC	Tue, May 5, 2009	8.65	8.69	8.45	8.52
1638	NYSE	PZC	Mon, May 4, 2009	8.60	8.76	8.56	8.65
1637	NYSE	PZC	Fri, May 1, 2009	8.69	8.77	8.57	8.59
1636	NYSE	PZC	Thu, Apr 30, 2009	8.77	8.77	8.60	8.70
1635	NYSE	PZC	Wed, Apr 29, 2009	8.60	8.69	8.53	8.69
1634	NYSE	PZC	Tue, Apr 28, 2009	8.36	8.56	8.36	8.56
1633	NYSE	PZC	Mon, Apr 27, 2009	8.41	8.47	8.35	8.38
1632	NYSE	PZC	Fri, Apr 24, 2009	8.38	8.55	8.35	8.44
1631	NYSE	PZC	Thu, Apr 23, 2009	8.46	8.55	8.37	8.38
1630	NYSE	PZC	Wed, Apr 22, 2009	8.39	8.50	8.36	8.40
1629	NYSE	PZC	Tue, Apr 21, 2009	8.24	8.45	8.24	8.42
1628	NYSE	PZC	Mon, Apr 20, 2009	8.24	8.24	8.10	8.24
1627	NYSE	PZC	Fri, Apr 17, 2009	8.32	8.36	8.20	8.24
1626	NYSE	PZC	Thu, Apr 16, 2009	8.32	8.32	8.14	8.32
1625	NYSE	PZC	Wed, Apr 15, 2009	8.17	8.40	8.07	8.39
1624	NYSE	PZC	Tue, Apr 14, 2009	8.20	8.20	8.10	8.12
1623	NYSE	PZC	Mon, Apr 13, 2009	8.17	8.20	8.10	8.20
1622	NYSE	PZC	Thu, Apr 9, 2009	8.04	8.25	8.04	8.24
1621	NYSE	PZC	Wed, Apr 8, 2009	8.18	8.20	8.02	8.03
1620	NYSE	PZC	Tue, Apr 7, 2009	8.01	8.20	7.98	8.16
1619	NYSE	PZC	Mon, Apr 6, 2009	8.00	8.14	7.91	8.13
1618	NYSE	PZC	Fri, Apr 3, 2009	8.12	8.20	7.77	8.13
1617	NYSE	PZC	Thu, Apr 2, 2009	7.88	8.11	7.88	8.07
1616	NYSE	PZC	Wed, Apr 1, 2009	7.71	8.00	7.68	7.88
1615	NYSE	PZC	Tue, Mar 31, 2009	7.47	7.76	7.35	7.71
1614	NYSE	PZC	Mon, Mar 30, 2009	7.93	7.93	7.48	7.59
1613	NYSE	PZC	Fri, Mar 27, 2009	7.84	7.91	7.80	7.88
1612	NYSE	PZC	Thu, Mar 26, 2009	7.70	7.78	7.59	7.78
1611	NYSE	PZC	Wed, Mar 25, 2009	7.19	7.76	7.19	7.57
1610	NYSE	PZC	Tue, Mar 24, 2009	7.20	7.34	7.20	7.30
1609	NYSE	PZC	Mon, Mar 23, 2009	7.26	7.36	7.15	7.15
1608	NYSE	PZC	Fri, Mar 20, 2009	7.31	7.60	7.23	7.29
1607	NYSE	PZC	Thu, Mar 19, 2009	7.24	7.48	7.20	7.43
1606	NYSE	PZC	Wed, Mar 18, 2009	7.16	7.32	7.16	7.26
1605	NYSE	PZC	Tue, Mar 17, 2009	7.34	7.51	7.24	7.44
1604	NYSE	PZC	Mon, Mar 16, 2009	7.32	7.48	7.24	7.34
1603	NYSE	PZC	Fri, Mar 13, 2009	7.25	7.26	7.10	7.19
1602	NYSE	PZC	Thu, Mar 12, 2009	7.35	7.38	7.16	7.24
1601	NYSE	PZC	Wed, Mar 11, 2009	7.16	7.39	7.16	7.28
1600	NYSE	PZC	Tue, Mar 10, 2009	7.13	7.32	7.13	7.31
1599	NYSE	PZC	Mon, Mar 9, 2009	7.18	7.50	7.08	7.12
1598	NYSE	PZC	Fri, Mar 6, 2009	7.40	7.42	7.21	7.29
1597	NYSE	PZC	Thu, Mar 5, 2009	7.30	7.41	7.00	7.36
1596	NYSE	PZC	Wed, Mar 4, 2009	7.40	7.40	6.99	7.30
1595	NYSE	PZC	Tue, Mar 3, 2009	7.74	7.74	7.26	7.27
1594	NYSE	PZC	Mon, Mar 2, 2009	7.85	8.07	7.61	7.77
1593	NYSE	PZC	Fri, Feb 27, 2009	7.91	8.05	7.84	8.02
1592	NYSE	PZC	Thu, Feb 26, 2009	7.99	8.12	7.70	7.92
1591	NYSE	PZC	Wed, Feb 25, 2009	7.64	7.96	7.52	7.90
1590	NYSE	PZC	Tue, Feb 24, 2009	7.04	7.45	7.04	7.45
1589	NYSE	PZC	Mon, Feb 23, 2009	7.58	7.70	7.06	7.09
1588	NYSE	PZC	Fri, Feb 20, 2009	7.59	7.65	7.29	7.62
1587	NYSE	PZC	Thu, Feb 19, 2009	7.65	7.65	7.36	7.58
1586	NYSE	PZC	Wed, Feb 18, 2009	7.85	7.88	7.63	7.64
1585	NYSE	PZC	Tue, Feb 17, 2009	8.28	8.28	7.89	8.03
1584	NYSE	PZC	Fri, Feb 13, 2009	8.42	8.42	8.25	8.28
1583	NYSE	PZC	Thu, Feb 12, 2009	8.32	8.37	8.26	8.29
1582	NYSE	PZC	Wed, Feb 11, 2009	8.14	8.59	8.12	8.23
1581	NYSE	PZC	Tue, Feb 10, 2009	8.32	8.32	8.08	8.08
1580	NYSE	PZC	Mon, Feb 9, 2009	8.26	8.42	8.11	8.41
1579	NYSE	PZC	Fri, Feb 6, 2009	7.98	8.21	7.98	8.16
1578	NYSE	PZC	Thu, Feb 5, 2009	7.76	7.99	7.71	7.90
1577	NYSE	PZC	Wed, Feb 4, 2009	7.61	7.77	7.57	7.68
1576	NYSE	PZC	Tue, Feb 3, 2009	7.43	7.69	7.43	7.55
1575	NYSE	PZC	Mon, Feb 2, 2009	7.31	7.42	7.29	7.40
1574	NYSE	PZC	Fri, Jan 30, 2009	7.28	7.30	7.25	7.28
1573	NYSE	PZC	Thu, Jan 29, 2009	7.56	7.63	7.33	7.33
1572	NYSE	PZC	Wed, Jan 28, 2009	7.46	7.60	7.46	7.54
1571	NYSE	PZC	Tue, Jan 27, 2009	7.21	7.54	7.19	7.46
1570	NYSE	PZC	Mon, Jan 26, 2009	7.06	7.36	7.01	7.17
1569	NYSE	PZC	Fri, Jan 23, 2009	6.98	7.20	6.86	7.02
1568	NYSE	PZC	Thu, Jan 22, 2009	7.27	7.27	7.07	7.09
1567	NYSE	PZC	Wed, Jan 21, 2009	7.29	7.31	7.14	7.24
1566	NYSE	PZC	Tue, Jan 20, 2009	7.48	7.48	7.18	7.18
1565	NYSE	PZC	Fri, Jan 16, 2009	7.09	7.41	7.05	7.37
1564	NYSE	PZC	Thu, Jan 15, 2009	7.32	7.32	6.90	7.08
1563	NYSE	PZC	Wed, Jan 14, 2009	7.31	7.50	7.15	7.35
1562	NYSE	PZC	Tue, Jan 13, 2009	7.88	7.88	7.50	7.52
1561	NYSE	PZC	Mon, Jan 12, 2009	7.81	8.05	7.71	7.83
1560	NYSE	PZC	Fri, Jan 9, 2009	7.22	7.80	7.21	7.67
1559	NYSE	PZC	Thu, Jan 8, 2009	6.82	7.12	6.82	7.10
1558	NYSE	PZC	Wed, Jan 7, 2009	6.67	7.06	6.65	6.82
1557	NYSE	PZC	Tue, Jan 6, 2009	6.64	6.87	6.64	6.77
1556	NYSE	PZC	Mon, Jan 5, 2009	6.38	6.64	6.34	6.53
1555	NYSE	PZC	Fri, Jan 2, 2009	6.28	6.42	6.17	6.38
1554	NYSE	PZC	Wed, Dec 31, 2008	5.71	6.25	5.71	6.17
1553	NYSE	PZC	Tue, Dec 30, 2008	5.70	6.06	5.66	5.70
1552	NYSE	PZC	Mon, Dec 29, 2008	5.98	6.04	5.61	5.70
1551	NYSE	PZC	Fri, Dec 26, 2008	5.71	5.98	5.71	5.98
1550	NYSE	PZC	Wed, Dec 24, 2008	5.56	5.76	5.56	5.76
1549	NYSE	PZC	Tue, Dec 23, 2008	5.77	5.84	5.48	5.64
1548	NYSE	PZC	Mon, Dec 22, 2008	5.69	5.85	5.50	5.52
1547	NYSE	PZC	Fri, Dec 19, 2008	5.48	5.92	5.43	5.58
1546	NYSE	PZC	Thu, Dec 18, 2008	4.81	5.30	4.77	5.26
1545	NYSE	PZC	Wed, Dec 17, 2008	4.73	4.83	4.55	4.83
1544	NYSE	PZC	Tue, Dec 16, 2008	4.43	4.82	4.37	4.62
1543	NYSE	PZC	Mon, Dec 15, 2008	4.53	4.54	4.42	4.43
1542	NYSE	PZC	Fri, Dec 12, 2008	4.56	4.72	4.28	4.52
1541	NYSE	PZC	Thu, Dec 11, 2008	4.57	4.94	4.57	4.72
1540	NYSE	PZC	Wed, Dec 10, 2008	4.61	4.88	4.51	4.86
1539	NYSE	PZC	Tue, Dec 9, 2008	5.11	5.48	5.08	5.08
1538	NYSE	PZC	Mon, Dec 8, 2008	5.37	5.40	5.16	5.22
1537	NYSE	PZC	Fri, Dec 5, 2008	5.51	5.69	5.30	5.37
1536	NYSE	PZC	Thu, Dec 4, 2008	5.30	6.09	5.30	5.67
1535	NYSE	PZC	Wed, Dec 3, 2008	5.92	6.22	5.75	5.93
1534	NYSE	PZC	Tue, Dec 2, 2008	5.66	6.24	5.66	6.22
1533	NYSE	PZC	Mon, Dec 1, 2008	6.80	6.96	5.50	5.62
1532	NYSE	PZC	Fri, Nov 28, 2008	6.75	7.10	6.75	6.98
1531	NYSE	PZC	Wed, Nov 26, 2008	7.51	7.55	6.60	6.75
1530	NYSE	PZC	Tue, Nov 25, 2008	7.89	7.92	7.61	7.61
1529	NYSE	PZC	Mon, Nov 24, 2008	7.35	7.73	7.35	7.68
1528	NYSE	PZC	Fri, Nov 21, 2008	7.84	7.84	7.25	7.49
1527	NYSE	PZC	Thu, Nov 20, 2008	8.03	8.11	7.65	7.70
1526	NYSE	PZC	Wed, Nov 19, 2008	8.65	8.65	8.10	8.38
1525	NYSE	PZC	Tue, Nov 18, 2008	8.84	8.90	8.29	8.64
1524	NYSE	PZC	Mon, Nov 17, 2008	9.23	9.23	8.80	8.97
1523	NYSE	PZC	Fri, Nov 14, 2008	8.81	9.22	8.81	9.21
1522	NYSE	PZC	Thu, Nov 13, 2008	8.65	8.99	8.63	8.98
1521	NYSE	PZC	Wed, Nov 12, 2008	9.59	9.59	8.62	8.78
1520	NYSE	PZC	Tue, Nov 11, 2008	10.29	10.29	9.42	9.60
1519	NYSE	PZC	Mon, Nov 10, 2008	10.91	10.91	10.21	10.29
1518	NYSE	PZC	Fri, Nov 7, 2008	10.50	10.95	10.50	10.80
1517	NYSE	PZC	Thu, Nov 6, 2008	10.40	10.88	10.10	10.44
1516	NYSE	PZC	Wed, Nov 5, 2008	10.01	10.08	9.83	10.08
1515	NYSE	PZC	Tue, Nov 4, 2008	9.54	10.04	9.54	9.99
1514	NYSE	PZC	Mon, Nov 3, 2008	9.30	9.61	9.30	9.50
1513	NYSE	PZC	Fri, Oct 31, 2008	9.43	9.43	9.26	9.34
1512	NYSE	PZC	Thu, Oct 30, 2008	9.72	9.77	9.32	9.45
1511	NYSE	PZC	Wed, Oct 29, 2008	9.77	9.93	9.47	9.70
1510	NYSE	PZC	Tue, Oct 28, 2008	10.04	10.09	9.52	9.80
1509	NYSE	PZC	Mon, Oct 27, 2008	9.90	10.26	9.90	10.00
1508	NYSE	PZC	Fri, Oct 24, 2008	9.70	10.30	9.00	10.00
1507	NYSE	PZC	Thu, Oct 23, 2008	9.45	10.00	9.45	9.80
1506	NYSE	PZC	Wed, Oct 22, 2008	9.52	9.67	9.35	9.50
1505	NYSE	PZC	Tue, Oct 21, 2008	9.75	9.78	9.42	9.63
1504	NYSE	PZC	Mon, Oct 20, 2008	8.80	9.92	8.80	9.80
1503	NYSE	PZC	Fri, Oct 17, 2008	8.35	8.74	8.34	8.55
1502	NYSE	PZC	Thu, Oct 16, 2008	8.56	8.66	8.29	8.43
1501	NYSE	PZC	Wed, Oct 15, 2008	9.38	9.38	8.69	8.86
1500	NYSE	PZC	Tue, Oct 14, 2008	9.55	9.65	9.13	9.38
1499	NYSE	PZC	Mon, Oct 13, 2008	7.12	9.69	7.12	9.31
1498	NYSE	PZC	Fri, Oct 10, 2008	6.54	9.40	6.06	7.07
1497	NYSE	PZC	Thu, Oct 9, 2008	9.00	9.10	8.15	8.15
1496	NYSE	PZC	Wed, Oct 8, 2008	9.44	9.46	8.71	9.22
1495	NYSE	PZC	Tue, Oct 7, 2008	9.25	9.80	9.25	9.59
1494	NYSE	PZC	Mon, Oct 6, 2008	10.21	10.25	8.21	9.18
1493	NYSE	PZC	Fri, Oct 3, 2008	10.88	10.93	10.16	10.21
1492	NYSE	PZC	Thu, Oct 2, 2008	11.33	11.33	10.70	10.89
1491	NYSE	PZC	Wed, Oct 1, 2008	10.67	11.49	10.58	11.35
1490	NYSE	PZC	Tue, Sep 30, 2008	10.35	10.61	10.31	10.54
1489	NYSE	PZC	Mon, Sep 29, 2008	12.00	12.00	9.60	10.43
1488	NYSE	PZC	Fri, Sep 26, 2008	12.23	12.23	11.72	11.83
1487	NYSE	PZC	Thu, Sep 25, 2008	12.21	12.38	12.05	12.24
1486	NYSE	PZC	Wed, Sep 24, 2008	12.15	12.44	12.12	12.29
1485	NYSE	PZC	Tue, Sep 23, 2008	12.25	12.50	12.24	12.50
1484	NYSE	PZC	Mon, Sep 22, 2008	12.77	12.77	12.19	12.22
1483	NYSE	PZC	Fri, Sep 19, 2008	12.30	13.14	12.30	12.67
1482	NYSE	PZC	Thu, Sep 18, 2008	12.61	12.66	12.07	12.10
1481	NYSE	PZC	Wed, Sep 17, 2008	12.99	12.99	12.64	12.66
1480	NYSE	PZC	Tue, Sep 16, 2008	13.10	13.28	12.97	13.09
1479	NYSE	PZC	Mon, Sep 15, 2008	12.99	13.35	12.91	13.10
1478	NYSE	PZC	Fri, Sep 12, 2008	13.01	13.15	12.87	13.05
1477	NYSE	PZC	Thu, Sep 11, 2008	13.05	13.06	13.00	13.01
1476	NYSE	PZC	Wed, Sep 10, 2008	13.07	13.32	13.07	13.11
1475	NYSE	PZC	Tue, Sep 9, 2008	13.23	13.38	13.19	13.31
1474	NYSE	PZC	Mon, Sep 8, 2008	13.24	13.27	13.17	13.23
1473	NYSE	PZC	Fri, Sep 5, 2008	13.24	13.30	13.16	13.20
1472	NYSE	PZC	Thu, Sep 4, 2008	13.23	13.24	13.17	13.24
1471	NYSE	PZC	Wed, Sep 3, 2008	13.17	13.34	13.17	13.30
1470	NYSE	PZC	Tue, Sep 2, 2008	13.24	13.25	13.09	13.20
1469	NYSE	PZC	Fri, Aug 29, 2008	13.15	13.33	13.14	13.18
1468	NYSE	PZC	Thu, Aug 28, 2008	13.17	13.29	13.17	13.26
1467	NYSE	PZC	Wed, Aug 27, 2008	12.85	13.34	12.85	13.20
1466	NYSE	PZC	Tue, Aug 26, 2008	13.04	13.40	13.04	13.22
1465	NYSE	PZC	Mon, Aug 25, 2008	13.11	13.19	13.03	13.07
1464	NYSE	PZC	Fri, Aug 22, 2008	13.24	13.26	13.06	13.11
1463	NYSE	PZC	Thu, Aug 21, 2008	13.24	13.25	13.18	13.25
1462	NYSE	PZC	Wed, Aug 20, 2008	13.19	13.24	13.16	13.23
1461	NYSE	PZC	Tue, Aug 19, 2008	13.17	13.24	13.09	13.20
1460	NYSE	PZC	Mon, Aug 18, 2008	13.15	13.23	13.07	13.15
1459	NYSE	PZC	Fri, Aug 15, 2008	13.11	13.26	13.05	13.24
1458	NYSE	PZC	Thu, Aug 14, 2008	13.26	13.26	13.10	13.12
1457	NYSE	PZC	Wed, Aug 13, 2008	13.37	13.42	13.37	13.39
1456	NYSE	PZC	Tue, Aug 12, 2008	12.97	13.28	12.97	13.25
1455	NYSE	PZC	Mon, Aug 11, 2008	13.15	13.30	13.15	13.26
1454	NYSE	PZC	Fri, Aug 8, 2008	13.17	13.22	13.12	13.21
1453	NYSE	PZC	Thu, Aug 7, 2008	13.13	13.13	13.02	13.08
1452	NYSE	PZC	Wed, Aug 6, 2008	13.14	13.20	13.14	13.17
1451	NYSE	PZC	Tue, Aug 5, 2008	13.12	13.25	13.12	13.19
1450	NYSE	PZC	Mon, Aug 4, 2008	13.20	13.61	13.12	13.20
1449	NYSE	PZC	Fri, Aug 1, 2008	13.29	13.29	13.17	13.18
1448	NYSE	PZC	Thu, Jul 31, 2008	13.27	13.42	13.14	13.30
1447	NYSE	PZC	Wed, Jul 30, 2008	13.16	13.23	13.15	13.23
1446	NYSE	PZC	Tue, Jul 29, 2008	13.08	13.20	13.08	13.17
1445	NYSE	PZC	Mon, Jul 28, 2008	12.94	13.14	12.90	13.09
1444	NYSE	PZC	Fri, Jul 25, 2008	12.88	12.95	12.82	12.95
1443	NYSE	PZC	Thu, Jul 24, 2008	12.87	12.89	12.86	12.88
1442	NYSE	PZC	Wed, Jul 23, 2008	12.87	12.95	12.83	12.87
1441	NYSE	PZC	Tue, Jul 22, 2008	12.83	12.90	12.82	12.90
1440	NYSE	PZC	Mon, Jul 21, 2008	12.86	12.88	12.81	12.88
1439	NYSE	PZC	Fri, Jul 18, 2008	12.82	12.94	12.71	12.94
1438	NYSE	PZC	Thu, Jul 17, 2008	12.79	12.88	12.79	12.84
1437	NYSE	PZC	Wed, Jul 16, 2008	12.60	12.82	12.60	12.81
1436	NYSE	PZC	Tue, Jul 15, 2008	12.80	12.80	12.47	12.63
1435	NYSE	PZC	Mon, Jul 14, 2008	12.92	12.95	12.84	12.84
1434	NYSE	PZC	Fri, Jul 11, 2008	13.09	13.09	12.93	12.93
1433	NYSE	PZC	Thu, Jul 10, 2008	13.09	13.13	12.98	13.13
1432	NYSE	PZC	Wed, Jul 9, 2008	13.07	13.11	12.85	13.09
1431	NYSE	PZC	Tue, Jul 8, 2008	13.24	13.25	12.98	13.14
1430	NYSE	PZC	Mon, Jul 7, 2008	13.11	13.22	13.10	13.19
1429	NYSE	PZC	Thu, Jul 3, 2008	13.12	13.12	13.10	13.10
1428	NYSE	PZC	Wed, Jul 2, 2008	12.88	13.14	12.87	13.14
1427	NYSE	PZC	Tue, Jul 1, 2008	12.75	12.92	12.62	12.92
1426	NYSE	PZC	Mon, Jun 30, 2008	12.91	13.13	12.53	12.75
1425	NYSE	PZC	Fri, Jun 27, 2008	13.08	13.22	12.84	12.86
1424	NYSE	PZC	Thu, Jun 26, 2008	13.47	13.48	12.97	13.08
1423	NYSE	PZC	Wed, Jun 25, 2008	13.43	13.47	13.34	13.44
1422	NYSE	PZC	Tue, Jun 24, 2008	13.36	13.49	13.22	13.39
1421	NYSE	PZC	Mon, Jun 23, 2008	13.43	13.47	13.38	13.40
1420	NYSE	PZC	Fri, Jun 20, 2008	13.52	13.56	13.41	13.56
1419	NYSE	PZC	Thu, Jun 19, 2008	13.39	13.55	13.39	13.55
1418	NYSE	PZC	Wed, Jun 18, 2008	13.51	13.55	13.30	13.37
1417	NYSE	PZC	Tue, Jun 17, 2008	13.61	13.61	13.49	13.51
1416	NYSE	PZC	Mon, Jun 16, 2008	13.58	13.93	13.55	13.58
1415	NYSE	PZC	Fri, Jun 13, 2008	13.57	13.59	13.53	13.58
1414	NYSE	PZC	Thu, Jun 12, 2008	13.55	13.58	13.47	13.54
1413	NYSE	PZC	Wed, Jun 11, 2008	13.77	13.79	13.63	13.63
1412	NYSE	PZC	Tue, Jun 10, 2008	13.75	13.84	13.75	13.77
1411	NYSE	PZC	Mon, Jun 9, 2008	13.97	13.97	13.85	13.90
1410	NYSE	PZC	Fri, Jun 6, 2008	13.96	14.06	13.91	14.02
1409	NYSE	PZC	Thu, Jun 5, 2008	13.75	13.91	13.73	13.91
1408	NYSE	PZC	Wed, Jun 4, 2008	13.89	13.97	13.78	13.78
1407	NYSE	PZC	Tue, Jun 3, 2008	13.94	13.96	13.87	13.89
1406	NYSE	PZC	Mon, Jun 2, 2008	13.93	13.97	13.87	13.90
1405	NYSE	PZC	Fri, May 30, 2008	13.93	13.95	13.87	13.87
1404	NYSE	PZC	Thu, May 29, 2008	13.94	13.99	13.89	13.89
1403	NYSE	PZC	Wed, May 28, 2008	13.90	13.99	13.90	13.95
1402	NYSE	PZC	Tue, May 27, 2008	13.91	13.96	13.87	13.87
1401	NYSE	PZC	Fri, May 23, 2008	13.89	13.97	13.86	13.90
1400	NYSE	PZC	Thu, May 22, 2008	13.80	13.88	13.80	13.88
1399	NYSE	PZC	Wed, May 21, 2008	13.79	13.86	13.79	13.85
1398	NYSE	PZC	Tue, May 20, 2008	13.88	13.89	13.77	13.86
1397	NYSE	PZC	Mon, May 19, 2008	13.86	13.91	13.86	13.88
1396	NYSE	PZC	Fri, May 16, 2008	13.98	13.98	13.89	13.89
1395	NYSE	PZC	Thu, May 15, 2008	13.88	13.98	13.80	13.98
1394	NYSE	PZC	Wed, May 14, 2008	13.80	13.97	13.80	13.88
1393	NYSE	PZC	Tue, May 13, 2008	13.81	13.89	13.79	13.84
1392	NYSE	PZC	Mon, May 12, 2008	13.86	13.93	13.83	13.85
1391	NYSE	PZC	Fri, May 9, 2008	13.85	13.93	13.82	13.85
1390	NYSE	PZC	Thu, May 8, 2008	13.86	13.89	13.79	13.86
1389	NYSE	PZC	Wed, May 7, 2008	13.95	13.97	13.88	13.92
1388	NYSE	PZC	Tue, May 6, 2008	13.91	13.92	13.85	13.89
1387	NYSE	PZC	Mon, May 5, 2008	13.92	13.95	13.83	13.83
1386	NYSE	PZC	Fri, May 2, 2008	13.95	13.99	13.92	13.92
1385	NYSE	PZC	Thu, May 1, 2008	13.97	13.97	13.92	13.92
1384	NYSE	PZC	Wed, Apr 30, 2008	13.84	13.97	13.84	13.94
1383	NYSE	PZC	Tue, Apr 29, 2008	13.83	13.84	13.80	13.80
1382	NYSE	PZC	Mon, Apr 28, 2008	13.73	13.81	13.73	13.80
1381	NYSE	PZC	Fri, Apr 25, 2008	13.93	13.96	13.75	13.77
1380	NYSE	PZC	Thu, Apr 24, 2008	13.96	14.01	13.93	13.93
1379	NYSE	PZC	Wed, Apr 23, 2008	14.04	14.06	13.96	13.96
1378	NYSE	PZC	Tue, Apr 22, 2008	14.13	14.13	13.97	13.99
1377	NYSE	PZC	Mon, Apr 21, 2008	14.04	14.05	13.94	13.95
1376	NYSE	PZC	Fri, Apr 18, 2008	13.96	14.04	13.96	14.01
1375	NYSE	PZC	Thu, Apr 17, 2008	13.90	13.95	13.90	13.94
1374	NYSE	PZC	Wed, Apr 16, 2008	13.94	13.97	13.91	13.92
1373	NYSE	PZC	Tue, Apr 15, 2008	13.90	13.97	13.82	13.97
1372	NYSE	PZC	Mon, Apr 14, 2008	13.94	13.98	13.91	13.97
1371	NYSE	PZC	Fri, Apr 11, 2008	13.85	13.98	13.85	13.93
1370	NYSE	PZC	Thu, Apr 10, 2008	13.76	13.90	13.74	13.84
1369	NYSE	PZC	Wed, Apr 9, 2008	13.67	13.72	13.62	13.64
1368	NYSE	PZC	Tue, Apr 8, 2008	13.86	13.87	13.72	13.72
1367	NYSE	PZC	Mon, Apr 7, 2008	13.96	13.98	13.82	13.86
1366	NYSE	PZC	Fri, Apr 4, 2008	13.93	13.98	13.93	13.93
1365	NYSE	PZC	Thu, Apr 3, 2008	13.87	13.91	13.84	13.90
1364	NYSE	PZC	Wed, Apr 2, 2008	13.90	13.91	13.81	13.81
1363	NYSE	PZC	Tue, Apr 1, 2008	13.89	14.00	13.88	13.96
1362	NYSE	PZC	Mon, Mar 31, 2008	13.78	13.86	13.78	13.84
1361	NYSE	PZC	Fri, Mar 28, 2008	13.85	13.91	13.81	13.81
1360	NYSE	PZC	Thu, Mar 27, 2008	13.89	13.99	13.88	13.89
1359	NYSE	PZC	Wed, Mar 26, 2008	13.86	13.96	13.85	13.92
1358	NYSE	PZC	Tue, Mar 25, 2008	13.75	13.89	13.73	13.88
1357	NYSE	PZC	Mon, Mar 24, 2008	13.71	13.86	13.71	13.86
1356	NYSE	PZC	Thu, Mar 20, 2008	13.75	13.75	13.59	13.64
1355	NYSE	PZC	Wed, Mar 19, 2008	13.95	13.95	13.65	13.67
1354	NYSE	PZC	Tue, Mar 18, 2008	13.35	13.61	13.35	13.54
1353	NYSE	PZC	Mon, Mar 17, 2008	13.37	13.42	13.27	13.30
1352	NYSE	PZC	Fri, Mar 14, 2008	13.65	13.70	13.45	13.47
1351	NYSE	PZC	Thu, Mar 13, 2008	13.60	13.66	13.51	13.63
1350	NYSE	PZC	Wed, Mar 12, 2008	13.82	13.82	13.65	13.66
1349	NYSE	PZC	Tue, Mar 11, 2008	13.87	13.88	13.76	13.82
1348	NYSE	PZC	Mon, Mar 10, 2008	13.88	13.88	13.68	13.77
1347	NYSE	PZC	Fri, Mar 7, 2008	13.98	14.06	13.88	13.88
1346	NYSE	PZC	Thu, Mar 6, 2008	14.10	14.10	13.85	13.90
1345	NYSE	PZC	Wed, Mar 5, 2008	13.82	14.10	13.81	14.10
1344	NYSE	PZC	Tue, Mar 4, 2008	13.74	13.83	13.56	13.81
1343	NYSE	PZC	Mon, Mar 3, 2008	13.26	13.86	13.22	13.65
1342	NYSE	PZC	Fri, Feb 29, 2008	13.58	13.58	13.19	13.21
1341	NYSE	PZC	Thu, Feb 28, 2008	13.81	13.81	13.63	13.64
1340	NYSE	PZC	Wed, Feb 27, 2008	13.94	14.04	13.80	13.93
1339	NYSE	PZC	Tue, Feb 26, 2008	14.14	14.14	14.02	14.06
1338	NYSE	PZC	Mon, Feb 25, 2008	13.93	14.07	13.92	14.06
1337	NYSE	PZC	Fri, Feb 22, 2008	14.13	14.13	13.83	13.91
1336	NYSE	PZC	Thu, Feb 21, 2008	14.25	14.25	14.01	14.04
1335	NYSE	PZC	Wed, Feb 20, 2008	14.19	14.19	13.95	14.10
1334	NYSE	PZC	Tue, Feb 19, 2008	13.89	14.22	13.89	14.18
1333	NYSE	PZC	Fri, Feb 15, 2008	13.61	13.83	13.57	13.83
1332	NYSE	PZC	Thu, Feb 14, 2008	14.15	14.15	13.59	13.61
1331	NYSE	PZC	Wed, Feb 13, 2008	14.72	14.77	14.14	14.15
1330	NYSE	PZC	Tue, Feb 12, 2008	14.77	14.77	14.68	14.71
1329	NYSE	PZC	Mon, Feb 11, 2008	14.66	14.69	14.61	14.67
1328	NYSE	PZC	Fri, Feb 8, 2008	14.65	14.70	14.65	14.70
1327	NYSE	PZC	Thu, Feb 7, 2008	14.61	14.66	14.54	14.65
1326	NYSE	PZC	Wed, Feb 6, 2008	14.57	14.68	14.53	14.68
1325	NYSE	PZC	Tue, Feb 5, 2008	14.48	14.58	14.47	14.53
1324	NYSE	PZC	Mon, Feb 4, 2008	14.54	14.58	14.47	14.55
1323	NYSE	PZC	Fri, Feb 1, 2008	14.55	14.56	14.44	14.55
1322	NYSE	PZC	Thu, Jan 31, 2008	14.54	14.55	14.35	14.52
1321	NYSE	PZC	Wed, Jan 30, 2008	14.56	14.57	14.42	14.55
1320	NYSE	PZC	Tue, Jan 29, 2008	14.70	14.70	14.47	14.52
1319	NYSE	PZC	Mon, Jan 28, 2008	14.56	14.66	14.56	14.56
1318	NYSE	PZC	Fri, Jan 25, 2008	14.64	14.64	14.52	14.52
1317	NYSE	PZC	Thu, Jan 24, 2008	14.40	14.70	14.40	14.66
1316	NYSE	PZC	Wed, Jan 23, 2008	14.35	14.58	14.35	14.56
1315	NYSE	PZC	Tue, Jan 22, 2008	14.08	14.46	14.07	14.41
1314	NYSE	PZC	Fri, Jan 18, 2008	14.58	14.58	14.22	14.28
1313	NYSE	PZC	Thu, Jan 17, 2008	14.60	14.61	14.42	14.57
1312	NYSE	PZC	Wed, Jan 16, 2008	14.64	14.64	14.45	14.58
1311	NYSE	PZC	Tue, Jan 15, 2008	14.40	14.57	14.33	14.57
1310	NYSE	PZC	Mon, Jan 14, 2008	14.40	14.47	14.30	14.39
1309	NYSE	PZC	Fri, Jan 11, 2008	14.10	14.37	14.08	14.37
1308	NYSE	PZC	Thu, Jan 10, 2008	14.05	14.14	14.00	14.10
1307	NYSE	PZC	Wed, Jan 9, 2008	14.16	14.18	14.06	14.11
1306	NYSE	PZC	Tue, Jan 8, 2008	14.13	14.17	14.03	14.17
1305	NYSE	PZC	Mon, Jan 7, 2008	13.99	14.13	13.99	14.07
1304	NYSE	PZC	Fri, Jan 4, 2008	13.86	14.02	13.83	13.94
1303	NYSE	PZC	Thu, Jan 3, 2008	13.45	13.90	13.45	13.86
1302	NYSE	PZC	Wed, Jan 2, 2008	13.24	13.44	13.12	13.40
1301	NYSE	PZC	Mon, Dec 31, 2007	13.24	13.30	13.12	13.29
1300	NYSE	PZC	Fri, Dec 28, 2007	13.03	13.26	13.02	13.20
1299	NYSE	PZC	Thu, Dec 27, 2007	13.03	13.12	12.96	13.05
1298	NYSE	PZC	Wed, Dec 26, 2007	13.06	13.11	12.97	13.06
1297	NYSE	PZC	Mon, Dec 24, 2007	13.20	13.23	13.03	13.11
1296	NYSE	PZC	Fri, Dec 21, 2007	13.06	13.16	12.94	13.05
1295	NYSE	PZC	Thu, Dec 20, 2007	13.15	13.25	13.00	13.20
1294	NYSE	PZC	Wed, Dec 19, 2007	13.02	13.20	12.86	13.20
1293	NYSE	PZC	Tue, Dec 18, 2007	13.22	13.22	13.02	13.12
1292	NYSE	PZC	Mon, Dec 17, 2007	13.25	13.30	13.10	13.21
1291	NYSE	PZC	Fri, Dec 14, 2007	13.32	13.42	13.21	13.21
1290	NYSE	PZC	Thu, Dec 13, 2007	13.75	13.75	13.41	13.41
1289	NYSE	PZC	Wed, Dec 12, 2007	13.74	13.88	13.62	13.74
1288	NYSE	PZC	Tue, Dec 11, 2007	13.55	13.87	13.55	13.73
1287	NYSE	PZC	Mon, Dec 10, 2007	13.96	14.00	13.87	13.87
1286	NYSE	PZC	Fri, Dec 7, 2007	13.78	13.93	13.74	13.86
1285	NYSE	PZC	Thu, Dec 6, 2007	13.89	13.90	13.75	13.83
1284	NYSE	PZC	Wed, Dec 5, 2007	13.73	13.90	13.73	13.90
1283	NYSE	PZC	Tue, Dec 4, 2007	13.70	13.75	13.57	13.74
1282	NYSE	PZC	Mon, Dec 3, 2007	13.68	13.72	13.55	13.55
1281	NYSE	PZC	Fri, Nov 30, 2007	13.46	13.64	13.46	13.59
1280	NYSE	PZC	Thu, Nov 29, 2007	13.50	13.60	13.44	13.49
1279	NYSE	PZC	Wed, Nov 28, 2007	13.31	13.60	13.31	13.56
1278	NYSE	PZC	Tue, Nov 27, 2007	13.28	13.36	13.25	13.25
1277	NYSE	PZC	Mon, Nov 26, 2007	13.30	13.34	13.25	13.28
1276	NYSE	PZC	Fri, Nov 23, 2007	13.30	13.31	13.27	13.31
1275	NYSE	PZC	Wed, Nov 21, 2007	13.20	13.33	13.20	13.29
1274	NYSE	PZC	Tue, Nov 20, 2007	12.83	13.27	12.66	13.15
1273	NYSE	PZC	Mon, Nov 19, 2007	13.00	13.17	12.97	13.16
1272	NYSE	PZC	Fri, Nov 16, 2007	12.94	13.02	12.93	13.00
1271	NYSE	PZC	Thu, Nov 15, 2007	13.00	13.07	12.92	12.96
1270	NYSE	PZC	Wed, Nov 14, 2007	13.55	13.56	13.03	13.10
1269	NYSE	PZC	Tue, Nov 13, 2007	13.73	13.73	13.55	13.55
1268	NYSE	PZC	Mon, Nov 12, 2007	13.66	13.88	13.61	13.71
1267	NYSE	PZC	Fri, Nov 9, 2007	13.95	13.95	13.68	13.71
1266	NYSE	PZC	Thu, Nov 8, 2007	13.85	13.91	13.74	13.86
1265	NYSE	PZC	Wed, Nov 7, 2007	13.89	13.90	13.83	13.90
1264	NYSE	PZC	Tue, Nov 6, 2007	13.98	13.98	13.89	13.89
1263	NYSE	PZC	Mon, Nov 5, 2007	13.68	13.99	13.68	13.94
1262	NYSE	PZC	Fri, Nov 2, 2007	13.86	14.03	13.86	13.99
1261	NYSE	PZC	Thu, Nov 1, 2007	13.94	14.01	13.85	13.86
1260	NYSE	PZC	Wed, Oct 31, 2007	14.02	14.03	13.96	13.98
1259	NYSE	PZC	Tue, Oct 30, 2007	13.95	14.03	13.95	14.02
1258	NYSE	PZC	Mon, Oct 29, 2007	14.00	14.04	13.98	14.03
1257	NYSE	PZC	Fri, Oct 26, 2007	13.95	14.02	13.90	13.92
1256	NYSE	PZC	Thu, Oct 25, 2007	14.14	14.14	13.95	14.00
1255	NYSE	PZC	Wed, Oct 24, 2007	14.25	14.33	14.09	14.11
1254	NYSE	PZC	Tue, Oct 23, 2007	14.30	14.30	14.16	14.16
1253	NYSE	PZC	Mon, Oct 22, 2007	14.10	14.25	14.10	14.25
1252	NYSE	PZC	Fri, Oct 19, 2007	14.25	14.25	14.10	14.12
1251	NYSE	PZC	Thu, Oct 18, 2007	14.24	14.24	14.12	14.17
1250	NYSE	PZC	Wed, Oct 17, 2007	14.22	14.27	14.09	14.14
1249	NYSE	PZC	Tue, Oct 16, 2007	14.10	14.19	14.09	14.18
1248	NYSE	PZC	Mon, Oct 15, 2007	14.28	14.28	14.10	14.14
1247	NYSE	PZC	Fri, Oct 12, 2007	14.20	14.29	14.15	14.18
1246	NYSE	PZC	Thu, Oct 11, 2007	14.29	14.29	14.19	14.24
1245	NYSE	PZC	Wed, Oct 10, 2007	14.29	14.30	14.23	14.30
1244	NYSE	PZC	Tue, Oct 9, 2007	14.38	14.42	14.26	14.28
1243	NYSE	PZC	Mon, Oct 8, 2007	14.37	14.44	14.31	14.38
1242	NYSE	PZC	Fri, Oct 5, 2007	14.47	14.47	14.28	14.38
1241	NYSE	PZC	Thu, Oct 4, 2007	14.40	14.42	14.25	14.42
1240	NYSE	PZC	Wed, Oct 3, 2007	14.19	14.32	14.19	14.32
1239	NYSE	PZC	Tue, Oct 2, 2007	14.30	14.30	14.18	14.21
1238	NYSE	PZC	Mon, Oct 1, 2007	14.30	14.30	14.16	14.28
1237	NYSE	PZC	Fri, Sep 28, 2007	14.15	14.21	14.14	14.20
1236	NYSE	PZC	Thu, Sep 27, 2007	13.91	14.35	13.91	14.07
1235	NYSE	PZC	Wed, Sep 26, 2007	13.89	13.90	13.76	13.88
1234	NYSE	PZC	Tue, Sep 25, 2007	13.88	13.93	13.78	13.84
1233	NYSE	PZC	Mon, Sep 24, 2007	13.85	13.89	13.73	13.82
1232	NYSE	PZC	Fri, Sep 21, 2007	13.97	13.97	13.79	13.90
1231	NYSE	PZC	Thu, Sep 20, 2007	13.90	14.00	13.88	13.88
1230	NYSE	PZC	Wed, Sep 19, 2007	14.20	14.24	13.97	13.97
1229	NYSE	PZC	Tue, Sep 18, 2007	14.17	14.17	14.08	14.10
1228	NYSE	PZC	Mon, Sep 17, 2007	14.06	14.12	14.00	14.07
1227	NYSE	PZC	Fri, Sep 14, 2007	13.98	14.08	13.98	14.02
1226	NYSE	PZC	Thu, Sep 13, 2007	14.20	14.23	14.01	14.01
1225	NYSE	PZC	Wed, Sep 12, 2007	14.49	14.49	14.19	14.25
1224	NYSE	PZC	Tue, Sep 11, 2007	14.38	14.38	14.31	14.37
1223	NYSE	PZC	Mon, Sep 10, 2007	14.28	14.47	14.28	14.34
1222	NYSE	PZC	Fri, Sep 7, 2007	14.35	14.57	14.35	14.44
1221	NYSE	PZC	Thu, Sep 6, 2007	14.51	14.51	14.39	14.45
1220	NYSE	PZC	Wed, Sep 5, 2007	14.40	14.50	14.34	14.38
1219	NYSE	PZC	Tue, Sep 4, 2007	14.35	14.46	14.27	14.35
1218	NYSE	PZC	Fri, Aug 31, 2007	14.35	14.43	14.25	14.38
1217	NYSE	PZC	Thu, Aug 30, 2007	14.10	14.31	14.10	14.25
1216	NYSE	PZC	Wed, Aug 29, 2007	14.05	14.21	14.05	14.17
1215	NYSE	PZC	Tue, Aug 28, 2007	14.01	14.09	13.95	13.95
1214	NYSE	PZC	Mon, Aug 27, 2007	14.02	14.07	14.00	14.01
1213	NYSE	PZC	Fri, Aug 24, 2007	14.25	14.30	14.00	14.01
1212	NYSE	PZC	Thu, Aug 23, 2007	13.92	14.16	13.89	14.15
1211	NYSE	PZC	Wed, Aug 22, 2007	13.97	14.15	13.88	13.99
1210	NYSE	PZC	Tue, Aug 21, 2007	13.92	14.00	13.83	14.00
1209	NYSE	PZC	Mon, Aug 20, 2007	13.75	14.00	13.75	14.00
1208	NYSE	PZC	Fri, Aug 17, 2007	13.10	13.59	13.10	13.59
1207	NYSE	PZC	Thu, Aug 16, 2007	13.30	13.30	12.64	12.95
1206	NYSE	PZC	Wed, Aug 15, 2007	13.50	13.52	13.24	13.36
1205	NYSE	PZC	Tue, Aug 14, 2007	13.86	13.95	13.50	13.52
1204	NYSE	PZC	Mon, Aug 13, 2007	13.98	14.00	13.85	13.85
1203	NYSE	PZC	Fri, Aug 10, 2007	14.18	14.19	13.88	13.97
1202	NYSE	PZC	Thu, Aug 9, 2007	14.16	14.34	14.15	14.16
1201	NYSE	PZC	Wed, Aug 8, 2007	14.17	14.33	14.15	14.33
1200	NYSE	PZC	Tue, Aug 7, 2007	14.36	14.43	14.27	14.28
1199	NYSE	PZC	Mon, Aug 6, 2007	14.38	14.43	14.35	14.35
1198	NYSE	PZC	Fri, Aug 3, 2007	14.38	14.67	14.38	14.40
1197	NYSE	PZC	Thu, Aug 2, 2007	14.85	14.85	14.33	14.38
1196	NYSE	PZC	Wed, Aug 1, 2007	15.20	15.25	15.05	15.15
1195	NYSE	PZC	Tue, Jul 31, 2007	15.18	15.21	15.08	15.21
1194	NYSE	PZC	Mon, Jul 30, 2007	14.95	15.06	14.93	15.06
1193	NYSE	PZC	Fri, Jul 27, 2007	14.83	15.02	14.82	15.02
1192	NYSE	PZC	Thu, Jul 26, 2007	14.76	14.87	14.75	14.82
1191	NYSE	PZC	Wed, Jul 25, 2007	14.75	14.80	14.65	14.76
1190	NYSE	PZC	Tue, Jul 24, 2007	14.80	14.89	14.75	14.76
1189	NYSE	PZC	Mon, Jul 23, 2007	14.92	14.93	14.77	14.80
1188	NYSE	PZC	Fri, Jul 20, 2007	14.85	15.05	14.83	14.93
1187	NYSE	PZC	Thu, Jul 19, 2007	14.75	14.87	14.75	14.85
1186	NYSE	PZC	Wed, Jul 18, 2007	14.80	14.85	14.76	14.82
1185	NYSE	PZC	Tue, Jul 17, 2007	14.80	14.82	14.78	14.80
1184	NYSE	PZC	Mon, Jul 16, 2007	15.00	15.05	14.75	14.78
1183	NYSE	PZC	Fri, Jul 13, 2007	15.15	15.21	14.94	15.02
1182	NYSE	PZC	Thu, Jul 12, 2007	15.24	15.33	15.17	15.29
1181	NYSE	PZC	Wed, Jul 11, 2007	15.33	15.51	15.27	15.33
1180	NYSE	PZC	Tue, Jul 10, 2007	15.42	15.52	15.42	15.48
1179	NYSE	PZC	Mon, Jul 9, 2007	15.46	15.52	15.37	15.52
1178	NYSE	PZC	Fri, Jul 6, 2007	15.55	15.55	15.42	15.42
1177	NYSE	PZC	Thu, Jul 5, 2007	15.65	15.65	15.55	15.55
1176	NYSE	PZC	Tue, Jul 3, 2007	15.70	15.70	15.62	15.65
1175	NYSE	PZC	Mon, Jul 2, 2007	15.59	15.60	15.45	15.59
1174	NYSE	PZC	Fri, Jun 29, 2007	15.50	15.53	15.48	15.53
1173	NYSE	PZC	Thu, Jun 28, 2007	15.35	15.48	15.35	15.42
1172	NYSE	PZC	Wed, Jun 27, 2007	15.36	15.41	15.31	15.38
1171	NYSE	PZC	Tue, Jun 26, 2007	15.25	15.36	15.23	15.36
1170	NYSE	PZC	Mon, Jun 25, 2007	15.23	15.34	15.23	15.30
1169	NYSE	PZC	Fri, Jun 22, 2007	15.35	15.41	15.19	15.24
1168	NYSE	PZC	Thu, Jun 21, 2007	15.52	15.52	15.33	15.36
1167	NYSE	PZC	Wed, Jun 20, 2007	15.90	15.90	15.50	15.50
1166	NYSE	PZC	Tue, Jun 19, 2007	15.90	16.00	15.68	15.83
1165	NYSE	PZC	Mon, Jun 18, 2007	15.83	15.97	15.83	15.90
1164	NYSE	PZC	Fri, Jun 15, 2007	15.85	16.03	15.84	15.84
1163	NYSE	PZC	Thu, Jun 14, 2007	15.90	16.00	15.83	15.85
1162	NYSE	PZC	Wed, Jun 13, 2007	15.75	15.94	15.75	15.83
1161	NYSE	PZC	Tue, Jun 12, 2007	16.10	16.20	15.77	15.77
1160	NYSE	PZC	Mon, Jun 11, 2007	16.10	16.25	16.10	16.15
1159	NYSE	PZC	Fri, Jun 8, 2007	16.18	16.25	16.07	16.18
1158	NYSE	PZC	Thu, Jun 7, 2007	16.42	16.47	16.13	16.25
1157	NYSE	PZC	Wed, Jun 6, 2007	16.55	16.60	16.50	16.54
1156	NYSE	PZC	Tue, Jun 5, 2007	16.52	16.57	16.51	16.55
1155	NYSE	PZC	Mon, Jun 4, 2007	16.54	16.69	16.53	16.66
1154	NYSE	PZC	Fri, Jun 1, 2007	16.63	16.65	16.53	16.54
1153	NYSE	PZC	Thu, May 31, 2007	16.54	16.61	16.54	16.61
1152	NYSE	PZC	Wed, May 30, 2007	16.54	16.63	16.53	16.53
1151	NYSE	PZC	Tue, May 29, 2007	16.61	16.71	16.53	16.53
1150	NYSE	PZC	Fri, May 25, 2007	16.56	16.99	16.56	16.57
1149	NYSE	PZC	Thu, May 24, 2007	16.72	16.72	16.56	16.56
1148	NYSE	PZC	Wed, May 23, 2007	16.74	16.75	16.60	16.67
1147	NYSE	PZC	Tue, May 22, 2007	16.87	16.87	16.72	16.74
1146	NYSE	PZC	Mon, May 21, 2007	16.90	16.92	16.76	16.82
1145	NYSE	PZC	Fri, May 18, 2007	17.06	17.07	16.85	16.86
1144	NYSE	PZC	Thu, May 17, 2007	17.16	17.16	17.01	17.03
1143	NYSE	PZC	Wed, May 16, 2007	17.21	17.21	17.16	17.16
1142	NYSE	PZC	Tue, May 15, 2007	17.15	17.20	17.12	17.19
1141	NYSE	PZC	Mon, May 14, 2007	17.11	17.15	17.10	17.15
1140	NYSE	PZC	Fri, May 11, 2007	17.09	17.20	17.09	17.12
1139	NYSE	PZC	Thu, May 10, 2007	17.15	17.26	17.09	17.14
1138	NYSE	PZC	Wed, May 9, 2007	17.28	17.28	17.24	17.24
1137	NYSE	PZC	Tue, May 8, 2007	17.40	17.40	17.26	17.27
1136	NYSE	PZC	Mon, May 7, 2007	17.24	17.40	17.24	17.40
1135	NYSE	PZC	Fri, May 4, 2007	17.28	17.37	17.23	17.27
1134	NYSE	PZC	Thu, May 3, 2007	17.22	17.26	17.21	17.22
1133	NYSE	PZC	Wed, May 2, 2007	17.12	17.26	17.12	17.22
1132	NYSE	PZC	Tue, May 1, 2007	17.17	17.20	17.13	17.19
1131	NYSE	PZC	Mon, Apr 30, 2007	17.08	17.16	17.08	17.12
1130	NYSE	PZC	Fri, Apr 27, 2007	17.05	17.10	17.03	17.07
1129	NYSE	PZC	Thu, Apr 26, 2007	17.02	17.17	17.02	17.05
1128	NYSE	PZC	Wed, Apr 25, 2007	17.10	17.19	17.05	17.10
1127	NYSE	PZC	Tue, Apr 24, 2007	17.15	17.25	17.12	17.14
1126	NYSE	PZC	Mon, Apr 23, 2007	17.14	17.24	17.13	17.16
1125	NYSE	PZC	Fri, Apr 20, 2007	17.26	17.26	17.16	17.16
1124	NYSE	PZC	Thu, Apr 19, 2007	17.12	17.21	17.12	17.16
1123	NYSE	PZC	Wed, Apr 18, 2007	17.20	17.27	17.10	17.12
1122	NYSE	PZC	Tue, Apr 17, 2007	17.20	17.30	17.20	17.20
1121	NYSE	PZC	Mon, Apr 16, 2007	17.20	17.25	17.19	17.21
1120	NYSE	PZC	Fri, Apr 13, 2007	17.19	17.24	17.19	17.24
1119	NYSE	PZC	Thu, Apr 12, 2007	17.19	17.23	17.11	17.19
1118	NYSE	PZC	Wed, Apr 11, 2007	17.11	17.20	17.09	17.16
1117	NYSE	PZC	Tue, Apr 10, 2007	17.18	17.18	17.02	17.08
1116	NYSE	PZC	Mon, Apr 9, 2007	17.26	17.26	17.13	17.20
1115	NYSE	PZC	Thu, Apr 5, 2007	17.08	17.21	17.08	17.16
1114	NYSE	PZC	Wed, Apr 4, 2007	17.10	17.24	17.10	17.12
1113	NYSE	PZC	Tue, Apr 3, 2007	17.08	17.21	17.08	17.16
1112	NYSE	PZC	Mon, Apr 2, 2007	17.19	17.20	17.06	17.13
1111	NYSE	PZC	Fri, Mar 30, 2007	17.11	17.22	17.08	17.14
1110	NYSE	PZC	Thu, Mar 29, 2007	17.03	17.17	17.03	17.13
1109	NYSE	PZC	Wed, Mar 28, 2007	16.97	17.09	16.95	17.06
1108	NYSE	PZC	Tue, Mar 27, 2007	16.88	16.99	16.84	16.98
1107	NYSE	PZC	Mon, Mar 26, 2007	16.80	16.95	16.80	16.85
1106	NYSE	PZC	Fri, Mar 23, 2007	16.81	16.85	16.80	16.85
1105	NYSE	PZC	Thu, Mar 22, 2007	16.76	16.88	16.76	16.82
1104	NYSE	PZC	Wed, Mar 21, 2007	16.80	16.87	16.68	16.86
1103	NYSE	PZC	Tue, Mar 20, 2007	16.60	16.79	16.55	16.79
1102	NYSE	PZC	Mon, Mar 19, 2007	16.56	16.64	16.55	16.61
1101	NYSE	PZC	Fri, Mar 16, 2007	16.64	16.65	16.50	16.56
1100	NYSE	PZC	Thu, Mar 15, 2007	16.62	16.66	16.55	16.66
1099	NYSE	PZC	Wed, Mar 14, 2007	16.70	16.73	16.68	16.70
1098	NYSE	PZC	Tue, Mar 13, 2007	16.50	16.78	16.50	16.72
1097	NYSE	PZC	Mon, Mar 12, 2007	16.51	16.61	16.49	16.57
1096	NYSE	PZC	Fri, Mar 9, 2007	16.55	16.56	16.45	16.46
1095	NYSE	PZC	Thu, Mar 8, 2007	16.53	16.59	16.51	16.58
1094	NYSE	PZC	Wed, Mar 7, 2007	16.57	16.69	16.56	16.62
1093	NYSE	PZC	Tue, Mar 6, 2007	16.68	16.80	16.53	16.56
1092	NYSE	PZC	Mon, Mar 5, 2007	16.55	16.65	16.55	16.58
1091	NYSE	PZC	Fri, Mar 2, 2007	16.49	16.66	16.49	16.60
1090	NYSE	PZC	Thu, Mar 1, 2007	16.58	16.60	16.53	16.56
1089	NYSE	PZC	Wed, Feb 28, 2007	16.54	16.58	16.49	16.54
1088	NYSE	PZC	Tue, Feb 27, 2007	16.61	16.61	16.45	16.56
1087	NYSE	PZC	Mon, Feb 26, 2007	16.60	16.63	16.50	16.60
1086	NYSE	PZC	Fri, Feb 23, 2007	16.49	16.55	16.44	16.54
1085	NYSE	PZC	Thu, Feb 22, 2007	16.55	16.58	16.49	16.49
1084	NYSE	PZC	Wed, Feb 21, 2007	16.49	16.58	16.22	16.55
1083	NYSE	PZC	Tue, Feb 20, 2007	16.59	16.69	16.56	16.59
1082	NYSE	PZC	Fri, Feb 16, 2007	16.68	16.68	16.60	16.60
1081	NYSE	PZC	Thu, Feb 15, 2007	16.67	16.77	16.63	16.66
1080	NYSE	PZC	Wed, Feb 14, 2007	16.65	16.73	16.61	16.72
1079	NYSE	PZC	Tue, Feb 13, 2007	16.68	16.73	16.68	16.68
1078	NYSE	PZC	Mon, Feb 12, 2007	16.64	16.75	16.63	16.68
1077	NYSE	PZC	Fri, Feb 9, 2007	16.73	16.73	16.61	16.64
1076	NYSE	PZC	Thu, Feb 8, 2007	16.75	16.79	16.69	16.70
1075	NYSE	PZC	Wed, Feb 7, 2007	16.82	16.89	16.75	16.87
1074	NYSE	PZC	Tue, Feb 6, 2007	16.70	16.82	16.68	16.82
1073	NYSE	PZC	Mon, Feb 5, 2007	16.75	16.78	16.73	16.77
1072	NYSE	PZC	Fri, Feb 2, 2007	16.77	16.80	16.75	16.75
1071	NYSE	PZC	Thu, Feb 1, 2007	16.83	16.83	16.74	16.78
1070	NYSE	PZC	Wed, Jan 31, 2007	16.68	16.75	16.65	16.74
1069	NYSE	PZC	Tue, Jan 30, 2007	16.66	16.72	16.66	16.69
1068	NYSE	PZC	Mon, Jan 29, 2007	16.70	16.77	16.65	16.67
1067	NYSE	PZC	Fri, Jan 26, 2007	16.57	16.67	16.56	16.67
1066	NYSE	PZC	Thu, Jan 25, 2007	16.64	16.64	16.51	16.59
1065	NYSE	PZC	Wed, Jan 24, 2007	16.59	16.65	16.59	16.62
1064	NYSE	PZC	Tue, Jan 23, 2007	16.65	16.72	16.56	16.60
1063	NYSE	PZC	Mon, Jan 22, 2007	16.75	16.76	16.66	16.68
1062	NYSE	PZC	Fri, Jan 19, 2007	16.79	16.82	16.76	16.80
1061	NYSE	PZC	Thu, Jan 18, 2007	16.79	16.80	16.76	16.76
1060	NYSE	PZC	Wed, Jan 17, 2007	16.80	16.81	16.76	16.77
1059	NYSE	PZC	Tue, Jan 16, 2007	16.73	16.79	16.73	16.77
1058	NYSE	PZC	Fri, Jan 12, 2007	16.84	16.88	16.76	16.78
1057	NYSE	PZC	Thu, Jan 11, 2007	16.85	16.88	16.83	16.83
1056	NYSE	PZC	Wed, Jan 10, 2007	16.87	16.93	16.84	16.89
1055	NYSE	PZC	Tue, Jan 9, 2007	16.87	16.92	16.84	16.90
1054	NYSE	PZC	Mon, Jan 8, 2007	16.84	17.08	16.84	16.91
1053	NYSE	PZC	Fri, Jan 5, 2007	16.65	16.90	16.55	16.89
1052	NYSE	PZC	Thu, Jan 4, 2007	16.75	16.95	16.65	16.68
1051	NYSE	PZC	Wed, Jan 3, 2007	17.90	18.04	16.80	16.82
1050	NYSE	PZC	Fri, Dec 29, 2006	17.90	17.96	17.82	17.96
1049	NYSE	PZC	Thu, Dec 28, 2006	17.63	17.82	17.63	17.80
1048	NYSE	PZC	Wed, Dec 27, 2006	17.54	17.69	17.54	17.62
1047	NYSE	PZC	Tue, Dec 26, 2006	17.55	17.72	17.50	17.54
1046	NYSE	PZC	Fri, Dec 22, 2006	17.55	17.63	17.50	17.59
1045	NYSE	PZC	Thu, Dec 21, 2006	17.45	17.60	17.41	17.55
1044	NYSE	PZC	Wed, Dec 20, 2006	17.40	17.50	17.36	17.48
1043	NYSE	PZC	Tue, Dec 19, 2006	17.45	17.48	17.40	17.46
1042	NYSE	PZC	Mon, Dec 18, 2006	17.49	17.50	17.39	17.48
1041	NYSE	PZC	Fri, Dec 15, 2006	17.16	17.49	17.16	17.42
1040	NYSE	PZC	Thu, Dec 14, 2006	17.46	17.46	17.16	17.16
1039	NYSE	PZC	Wed, Dec 13, 2006	17.30	17.34	17.21	17.21
1038	NYSE	PZC	Tue, Dec 12, 2006	17.53	17.53	17.09	17.22
1037	NYSE	PZC	Mon, Dec 11, 2006	17.20	17.34	17.20	17.33
1036	NYSE	PZC	Fri, Dec 8, 2006	17.15	17.28	17.15	17.23
1035	NYSE	PZC	Thu, Dec 7, 2006	17.14	17.25	17.14	17.21
1034	NYSE	PZC	Wed, Dec 6, 2006	17.25	17.33	17.20	17.27
1033	NYSE	PZC	Tue, Dec 5, 2006	17.07	17.22	17.07	17.20
1032	NYSE	PZC	Mon, Dec 4, 2006	17.04	17.10	17.00	17.09
1031	NYSE	PZC	Fri, Dec 1, 2006	17.05	17.10	17.01	17.05
1030	NYSE	PZC	Thu, Nov 30, 2006	16.92	17.04	16.83	16.96
1029	NYSE	PZC	Wed, Nov 29, 2006	16.85	17.03	16.81	16.91
1028	NYSE	PZC	Tue, Nov 28, 2006	16.85	16.97	16.85	16.90
1027	NYSE	PZC	Mon, Nov 27, 2006	16.75	16.85	16.74	16.85
1026	NYSE	PZC	Fri, Nov 24, 2006	16.75	16.85	16.70	16.72
1025	NYSE	PZC	Wed, Nov 22, 2006	16.68	16.75	16.65	16.70
1024	NYSE	PZC	Tue, Nov 21, 2006	16.80	16.85	16.55	16.69
1023	NYSE	PZC	Mon, Nov 20, 2006	16.70	16.78	16.65	16.68
1022	NYSE	PZC	Fri, Nov 17, 2006	16.93	16.93	16.70	16.70
1021	NYSE	PZC	Thu, Nov 16, 2006	16.75	16.75	16.72	16.72
1020	NYSE	PZC	Wed, Nov 15, 2006	16.82	16.91	16.76	16.76
1019	NYSE	PZC	Tue, Nov 14, 2006	16.81	16.91	16.78	16.82
1018	NYSE	PZC	Mon, Nov 13, 2006	16.75	16.82	16.69	16.79
1017	NYSE	PZC	Fri, Nov 10, 2006	16.65	16.75	16.64	16.70
1016	NYSE	PZC	Thu, Nov 9, 2006	16.75	16.77	16.61	16.65
1015	NYSE	PZC	Wed, Nov 8, 2006	16.76	16.82	16.71	16.79
1014	NYSE	PZC	Tue, Nov 7, 2006	16.80	16.85	16.74	16.78
1013	NYSE	PZC	Mon, Nov 6, 2006	16.85	16.86	16.79	16.80
1012	NYSE	PZC	Fri, Nov 3, 2006	16.81	16.84	16.80	16.81
1011	NYSE	PZC	Thu, Nov 2, 2006	16.81	16.95	16.80	16.85
1010	NYSE	PZC	Wed, Nov 1, 2006	16.93	17.05	16.87	17.00
1009	NYSE	PZC	Tue, Oct 31, 2006	16.85	16.97	16.83	16.92
1008	NYSE	PZC	Mon, Oct 30, 2006	16.89	16.90	16.82	16.83
1007	NYSE	PZC	Fri, Oct 27, 2006	16.80	16.85	16.80	16.82
1006	NYSE	PZC	Thu, Oct 26, 2006	16.75	16.80	16.70	16.75
1005	NYSE	PZC	Wed, Oct 25, 2006	16.71	16.81	16.68	16.75
1004	NYSE	PZC	Tue, Oct 24, 2006	16.70	16.75	16.70	16.71
1003	NYSE	PZC	Mon, Oct 23, 2006	16.70	16.71	16.62	16.71
1002	NYSE	PZC	Fri, Oct 20, 2006	16.47	16.72	16.47	16.68
1001	NYSE	PZC	Thu, Oct 19, 2006	16.65	16.65	16.49	16.57
1000	NYSE	PZC	Wed, Oct 18, 2006	16.52	16.62	16.26	16.60
999	NYSE	PZC	Tue, Oct 17, 2006	16.49	16.56	16.45	16.50
998	NYSE	PZC	Mon, Oct 16, 2006	16.35	16.55	16.35	16.46
997	NYSE	PZC	Fri, Oct 13, 2006	16.58	16.63	16.42	16.42
996	NYSE	PZC	Thu, Oct 12, 2006	16.87	16.87	16.60	16.60
995	NYSE	PZC	Wed, Oct 11, 2006	16.96	16.96	16.81	16.84
994	NYSE	PZC	Tue, Oct 10, 2006	16.95	17.00	16.89	16.98
993	NYSE	PZC	Mon, Oct 9, 2006	17.08	17.08	16.96	17.00
992	NYSE	PZC	Fri, Oct 6, 2006	16.94	17.01	16.86	16.99
991	NYSE	PZC	Thu, Oct 5, 2006	16.96	16.96	16.87	16.93
990	NYSE	PZC	Wed, Oct 4, 2006	16.91	16.98	16.88	16.90
989	NYSE	PZC	Tue, Oct 3, 2006	17.04	17.08	16.92	16.92
988	NYSE	PZC	Mon, Oct 2, 2006	16.98	17.08	16.95	16.97
987	NYSE	PZC	Fri, Sep 29, 2006	16.93	17.04	16.93	16.94
986	NYSE	PZC	Thu, Sep 28, 2006	17.00	17.02	16.92	16.95
985	NYSE	PZC	Wed, Sep 27, 2006	16.95	17.06	16.94	17.02
984	NYSE	PZC	Tue, Sep 26, 2006	16.85	16.95	16.75	16.91
983	NYSE	PZC	Mon, Sep 25, 2006	16.87	16.88	16.80	16.85
982	NYSE	PZC	Fri, Sep 22, 2006	16.72	16.95	16.72	16.88
981	NYSE	PZC	Thu, Sep 21, 2006	16.65	16.73	16.58	16.73
980	NYSE	PZC	Wed, Sep 20, 2006	16.52	16.60	16.48	16.60
979	NYSE	PZC	Tue, Sep 19, 2006	16.58	16.63	16.46	16.50
978	NYSE	PZC	Mon, Sep 18, 2006	16.59	16.65	16.57	16.59
977	NYSE	PZC	Fri, Sep 15, 2006	16.62	16.66	16.59	16.59
976	NYSE	PZC	Thu, Sep 14, 2006	16.62	16.67	16.57	16.57
975	NYSE	PZC	Wed, Sep 13, 2006	16.58	16.67	16.58	16.63
974	NYSE	PZC	Tue, Sep 12, 2006	16.65	16.65	16.59	16.59
973	NYSE	PZC	Mon, Sep 11, 2006	16.63	16.67	16.57	16.62
972	NYSE	PZC	Fri, Sep 8, 2006	16.56	16.67	16.56	16.63
971	NYSE	PZC	Thu, Sep 7, 2006	16.55	16.67	16.49	16.59
970	NYSE	PZC	Wed, Sep 6, 2006	16.60	16.66	16.58	16.58
969	NYSE	PZC	Tue, Sep 5, 2006	16.56	16.62	16.56	16.59
968	NYSE	PZC	Fri, Sep 1, 2006	16.70	16.70	16.55	16.59
967	NYSE	PZC	Thu, Aug 31, 2006	16.61	16.68	16.60	16.60
966	NYSE	PZC	Wed, Aug 30, 2006	16.60	16.67	16.57	16.62
965	NYSE	PZC	Tue, Aug 29, 2006	16.56	16.65	16.55	16.65
964	NYSE	PZC	Mon, Aug 28, 2006	16.55	16.62	16.52	16.56
963	NYSE	PZC	Fri, Aug 25, 2006	16.57	16.60	16.51	16.55
962	NYSE	PZC	Thu, Aug 24, 2006	16.65	16.65	16.55	16.64
961	NYSE	PZC	Wed, Aug 23, 2006	16.55	16.65	16.54	16.65
960	NYSE	PZC	Tue, Aug 22, 2006	16.55	16.82	16.55	16.68
959	NYSE	PZC	Mon, Aug 21, 2006	16.52	16.74	16.52	16.62
958	NYSE	PZC	Fri, Aug 18, 2006	16.53	16.64	16.52	16.62
957	NYSE	PZC	Thu, Aug 17, 2006	16.60	16.72	16.56	16.59
956	NYSE	PZC	Wed, Aug 16, 2006	16.71	16.78	16.50	16.72
955	NYSE	PZC	Tue, Aug 15, 2006	16.56	16.72	16.56	16.69
954	NYSE	PZC	Mon, Aug 14, 2006	16.55	16.68	16.52	16.56
953	NYSE	PZC	Fri, Aug 11, 2006	16.50	16.78	16.47	16.50
952	NYSE	PZC	Thu, Aug 10, 2006	16.50	16.69	16.50	16.59
951	NYSE	PZC	Wed, Aug 9, 2006	16.43	16.60	16.42	16.50
950	NYSE	PZC	Tue, Aug 8, 2006	16.71	16.74	16.52	16.68
949	NYSE	PZC	Mon, Aug 7, 2006	16.50	16.72	16.30	16.72
948	NYSE	PZC	Fri, Aug 4, 2006	16.56	16.74	16.56	16.61
947	NYSE	PZC	Thu, Aug 3, 2006	16.44	16.75	16.36	16.55
946	NYSE	PZC	Wed, Aug 2, 2006	16.26	16.48	16.26	16.43
945	NYSE	PZC	Tue, Aug 1, 2006	16.40	16.45	16.25	16.25
944	NYSE	PZC	Mon, Jul 31, 2006	16.35	16.40	16.20	16.37
943	NYSE	PZC	Fri, Jul 28, 2006	16.35	16.40	16.31	16.33
942	NYSE	PZC	Thu, Jul 27, 2006	16.19	16.35	16.12	16.35
941	NYSE	PZC	Wed, Jul 26, 2006	16.05	16.20	16.04	16.17
940	NYSE	PZC	Tue, Jul 25, 2006	16.15	16.27	16.05	16.05
939	NYSE	PZC	Mon, Jul 24, 2006	16.21	16.30	16.15	16.15
938	NYSE	PZC	Fri, Jul 21, 2006	16.16	16.29	16.16	16.22
937	NYSE	PZC	Thu, Jul 20, 2006	16.23	16.28	16.21	16.22
936	NYSE	PZC	Wed, Jul 19, 2006	16.13	16.33	16.13	16.23
935	NYSE	PZC	Tue, Jul 18, 2006	16.20	16.25	16.16	16.16
934	NYSE	PZC	Mon, Jul 17, 2006	16.21	16.35	16.15	16.26
933	NYSE	PZC	Fri, Jul 14, 2006	15.86	16.13	15.86	16.13
932	NYSE	PZC	Thu, Jul 13, 2006	15.86	15.97	15.86	15.90
931	NYSE	PZC	Wed, Jul 12, 2006	15.80	15.93	15.77	15.92
930	NYSE	PZC	Tue, Jul 11, 2006	15.86	15.95	15.82	15.82
929	NYSE	PZC	Mon, Jul 10, 2006	15.96	16.03	15.90	15.91
928	NYSE	PZC	Fri, Jul 7, 2006	16.02	16.25	15.99	15.99
927	NYSE	PZC	Thu, Jul 6, 2006	16.09	16.14	16.01	16.03
926	NYSE	PZC	Wed, Jul 5, 2006	16.15	16.15	16.04	16.10
925	NYSE	PZC	Mon, Jul 3, 2006	16.05	16.13	16.00	16.13
924	NYSE	PZC	Fri, Jun 30, 2006	15.88	15.99	15.88	15.95
923	NYSE	PZC	Thu, Jun 29, 2006	16.11	16.11	15.78	15.88
922	NYSE	PZC	Wed, Jun 28, 2006	15.91	16.00	15.85	15.99
921	NYSE	PZC	Tue, Jun 27, 2006	15.80	16.08	15.80	15.91
920	NYSE	PZC	Mon, Jun 26, 2006	15.81	15.93	15.77	15.91
919	NYSE	PZC	Fri, Jun 23, 2006	15.83	15.94	15.77	15.80
918	NYSE	PZC	Thu, Jun 22, 2006	15.85	15.90	15.78	15.83
917	NYSE	PZC	Wed, Jun 21, 2006	15.76	15.92	15.76	15.88
916	NYSE	PZC	Tue, Jun 20, 2006	15.90	16.00	15.84	15.88
915	NYSE	PZC	Mon, Jun 19, 2006	15.77	15.96	15.77	15.90
914	NYSE	PZC	Fri, Jun 16, 2006	15.89	15.93	15.76	15.88
913	NYSE	PZC	Thu, Jun 15, 2006	15.80	15.89	15.78	15.79
912	NYSE	PZC	Wed, Jun 14, 2006	15.81	15.95	15.76	15.90
911	NYSE	PZC	Tue, Jun 13, 2006	16.05	16.06	15.85	15.85
910	NYSE	PZC	Mon, Jun 12, 2006	15.95	16.06	15.91	16.00
909	NYSE	PZC	Fri, Jun 9, 2006	15.90	15.95	15.90	15.95
908	NYSE	PZC	Thu, Jun 8, 2006	15.92	15.96	15.82	15.95
907	NYSE	PZC	Wed, Jun 7, 2006	15.98	16.00	15.90	16.00
906	NYSE	PZC	Tue, Jun 6, 2006	15.80	15.95	15.80	15.95
905	NYSE	PZC	Mon, Jun 5, 2006	15.85	15.93	15.79	15.83
904	NYSE	PZC	Fri, Jun 2, 2006	16.02	16.02	15.83	15.83
903	NYSE	PZC	Thu, Jun 1, 2006	15.74	15.92	15.64	15.92
902	NYSE	PZC	Wed, May 31, 2006	15.68	15.68	15.53	15.57
901	NYSE	PZC	Tue, May 30, 2006	15.56	15.64	15.50	15.60
900	NYSE	PZC	Fri, May 26, 2006	15.80	15.80	15.51	15.53
899	NYSE	PZC	Thu, May 25, 2006	15.40	15.65	15.37	15.55
898	NYSE	PZC	Wed, May 24, 2006	15.47	15.48	15.36	15.37
897	NYSE	PZC	Tue, May 23, 2006	15.45	15.60	15.45	15.57
896	NYSE	PZC	Mon, May 22, 2006	15.40	15.60	15.40	15.54
895	NYSE	PZC	Fri, May 19, 2006	15.65	15.65	15.56	15.64
894	NYSE	PZC	Thu, May 18, 2006	15.53	15.60	15.53	15.60
893	NYSE	PZC	Wed, May 17, 2006	15.45	15.55	15.45	15.55
892	NYSE	PZC	Tue, May 16, 2006	15.44	15.60	15.44	15.60
891	NYSE	PZC	Mon, May 15, 2006	15.50	15.52	15.42	15.45
890	NYSE	PZC	Fri, May 12, 2006	15.50	15.52	15.44	15.49
889	NYSE	PZC	Thu, May 11, 2006	15.78	15.81	15.42	15.45
888	NYSE	PZC	Wed, May 10, 2006	15.85	15.95	15.72	15.78
887	NYSE	PZC	Tue, May 9, 2006	15.93	16.04	15.85	15.85
886	NYSE	PZC	Mon, May 8, 2006	16.05	16.14	16.01	16.03
885	NYSE	PZC	Fri, May 5, 2006	15.90	16.08	15.90	16.08
884	NYSE	PZC	Thu, May 4, 2006	16.10	16.12	15.98	16.05
883	NYSE	PZC	Wed, May 3, 2006	16.01	16.10	16.01	16.08
882	NYSE	PZC	Tue, May 2, 2006	15.99	16.09	15.99	16.02
881	NYSE	PZC	Mon, May 1, 2006	16.00	16.08	15.86	16.00
880	NYSE	PZC	Fri, Apr 28, 2006	16.00	16.16	15.98	16.00
879	NYSE	PZC	Thu, Apr 27, 2006	15.95	16.11	15.95	16.01
878	NYSE	PZC	Wed, Apr 26, 2006	16.05	16.18	15.90	15.95
877	NYSE	PZC	Tue, Apr 25, 2006	15.80	15.96	15.80	15.95
876	NYSE	PZC	Mon, Apr 24, 2006	15.75	15.97	15.75	15.84
875	NYSE	PZC	Fri, Apr 21, 2006	15.80	15.89	15.68	15.82
874	NYSE	PZC	Thu, Apr 20, 2006	15.75	15.89	15.75	15.86
873	NYSE	PZC	Wed, Apr 19, 2006	15.75	15.84	15.69	15.74
872	NYSE	PZC	Tue, Apr 18, 2006	15.75	15.92	15.70	15.85
871	NYSE	PZC	Mon, Apr 17, 2006	15.80	15.80	15.68	15.80
870	NYSE	PZC	Thu, Apr 13, 2006	15.75	15.79	15.69	15.75
869	NYSE	PZC	Wed, Apr 12, 2006	15.67	15.76	15.67	15.73
868	NYSE	PZC	Tue, Apr 11, 2006	15.75	15.82	15.63	15.70
867	NYSE	PZC	Mon, Apr 10, 2006	16.15	16.15	15.76	15.85
866	NYSE	PZC	Fri, Apr 7, 2006	16.04	16.11	15.92	15.92
865	NYSE	PZC	Thu, Apr 6, 2006	16.01	16.10	16.00	16.05
864	NYSE	PZC	Wed, Apr 5, 2006	16.25	16.25	15.92	16.08
863	NYSE	PZC	Tue, Apr 4, 2006	15.92	16.15	15.91	16.00
862	NYSE	PZC	Mon, Apr 3, 2006	15.91	15.95	15.84	15.92
861	NYSE	PZC	Fri, Mar 31, 2006	15.90	15.98	15.85	15.90
860	NYSE	PZC	Thu, Mar 30, 2006	15.84	15.95	15.79	15.90
859	NYSE	PZC	Wed, Mar 29, 2006	15.81	15.93	15.77	15.84
858	NYSE	PZC	Tue, Mar 28, 2006	15.70	15.83	15.67	15.83
857	NYSE	PZC	Mon, Mar 27, 2006	15.73	15.78	15.68	15.70
856	NYSE	PZC	Fri, Mar 24, 2006	15.80	15.82	15.62	15.78
855	NYSE	PZC	Thu, Mar 23, 2006	15.57	15.82	15.57	15.82
854	NYSE	PZC	Wed, Mar 22, 2006	15.60	15.66	15.57	15.58
853	NYSE	PZC	Tue, Mar 21, 2006	15.60	15.65	15.56	15.56
852	NYSE	PZC	Mon, Mar 20, 2006	15.57	15.65	15.57	15.60
851	NYSE	PZC	Fri, Mar 17, 2006	15.53	15.59	15.50	15.58
850	NYSE	PZC	Thu, Mar 16, 2006	15.59	15.60	15.51	15.54
849	NYSE	PZC	Wed, Mar 15, 2006	15.52	15.65	15.52	15.59
848	NYSE	PZC	Tue, Mar 14, 2006	15.60	15.65	15.51	15.62
847	NYSE	PZC	Mon, Mar 13, 2006	15.60	15.82	15.54	15.67
846	NYSE	PZC	Fri, Mar 10, 2006	15.60	15.74	15.58	15.66
845	NYSE	PZC	Thu, Mar 9, 2006	15.55	15.80	15.55	15.74
844	NYSE	PZC	Wed, Mar 8, 2006	15.54	15.60	15.51	15.58
843	NYSE	PZC	Tue, Mar 7, 2006	15.68	15.68	15.55	15.60
842	NYSE	PZC	Mon, Mar 6, 2006	15.53	15.64	15.50	15.63
841	NYSE	PZC	Fri, Mar 3, 2006	15.70	15.73	15.53	15.54
840	NYSE	PZC	Thu, Mar 2, 2006	15.73	15.73	15.65	15.68
839	NYSE	PZC	Wed, Mar 1, 2006	15.74	15.75	15.64	15.69
838	NYSE	PZC	Tue, Feb 28, 2006	15.60	15.71	15.53	15.63
837	NYSE	PZC	Mon, Feb 27, 2006	15.45	15.51	15.42	15.50
836	NYSE	PZC	Fri, Feb 24, 2006	15.38	15.45	15.35	15.45
835	NYSE	PZC	Thu, Feb 23, 2006	15.30	15.37	15.28	15.30
834	NYSE	PZC	Wed, Feb 22, 2006	15.40	15.41	15.26	15.26
833	NYSE	PZC	Tue, Feb 21, 2006	15.35	15.38	15.22	15.38
832	NYSE	PZC	Fri, Feb 17, 2006	15.16	15.30	15.16	15.25
831	NYSE	PZC	Thu, Feb 16, 2006	15.20	15.30	15.11	15.21
830	NYSE	PZC	Wed, Feb 15, 2006	15.01	15.20	15.01	15.10
829	NYSE	PZC	Tue, Feb 14, 2006	14.98	15.11	14.97	15.02
828	NYSE	PZC	Mon, Feb 13, 2006	15.09	15.10	14.97	14.98
827	NYSE	PZC	Fri, Feb 10, 2006	15.02	15.03	14.97	14.99
826	NYSE	PZC	Thu, Feb 9, 2006	14.98	15.04	14.98	15.00
825	NYSE	PZC	Wed, Feb 8, 2006	15.00	15.08	14.96	15.00
824	NYSE	PZC	Tue, Feb 7, 2006	15.01	15.04	14.98	15.03
823	NYSE	PZC	Mon, Feb 6, 2006	15.25	15.27	14.99	15.05
822	NYSE	PZC	Fri, Feb 3, 2006	15.36	15.39	15.26	15.28
821	NYSE	PZC	Thu, Feb 2, 2006	15.56	15.60	15.35	15.39
820	NYSE	PZC	Wed, Feb 1, 2006	15.73	15.73	15.57	15.66
819	NYSE	PZC	Tue, Jan 31, 2006	15.64	15.66	15.52	15.59
818	NYSE	PZC	Mon, Jan 30, 2006	15.67	15.73	15.50	15.54
817	NYSE	PZC	Fri, Jan 27, 2006	15.85	15.93	15.70	15.75
816	NYSE	PZC	Thu, Jan 26, 2006	15.75	15.78	15.66	15.75
815	NYSE	PZC	Wed, Jan 25, 2006	15.79	15.80	15.60	15.70
814	NYSE	PZC	Tue, Jan 24, 2006	15.78	15.88	15.76	15.76
813	NYSE	PZC	Mon, Jan 23, 2006	15.75	15.80	15.65	15.75
812	NYSE	PZC	Fri, Jan 20, 2006	15.65	15.75	15.55	15.58
811	NYSE	PZC	Thu, Jan 19, 2006	15.61	15.62	15.53	15.62
810	NYSE	PZC	Wed, Jan 18, 2006	15.51	15.55	15.46	15.52
809	NYSE	PZC	Tue, Jan 17, 2006	15.50	15.52	15.45	15.47
808	NYSE	PZC	Fri, Jan 13, 2006	15.40	15.52	15.40	15.50
807	NYSE	PZC	Thu, Jan 12, 2006	15.62	15.68	15.45	15.48
806	NYSE	PZC	Wed, Jan 11, 2006	15.70	15.73	15.59	15.62
805	NYSE	PZC	Tue, Jan 10, 2006	15.75	15.79	15.70	15.75
804	NYSE	PZC	Mon, Jan 9, 2006	15.70	15.77	15.65	15.74
803	NYSE	PZC	Fri, Jan 6, 2006	15.52	15.75	15.52	15.66
802	NYSE	PZC	Thu, Jan 5, 2006	15.65	15.75	15.65	15.67
801	NYSE	PZC	Wed, Jan 4, 2006	15.70	15.80	15.68	15.68
800	NYSE	PZC	Tue, Jan 3, 2006	15.75	15.80	15.65	15.68
799	NYSE	PZC	Fri, Dec 30, 2005	15.55	15.78	15.55	15.72
798	NYSE	PZC	Thu, Dec 29, 2005	15.61	15.65	15.56	15.65
797	NYSE	PZC	Wed, Dec 28, 2005	15.40	15.68	15.32	15.68
796	NYSE	PZC	Tue, Dec 27, 2005	15.41	15.58	15.34	15.38
795	NYSE	PZC	Fri, Dec 23, 2005	15.40	15.42	15.33	15.38
794	NYSE	PZC	Thu, Dec 22, 2005	15.29	15.40	15.25	15.37
793	NYSE	PZC	Wed, Dec 21, 2005	15.11	15.35	15.07	15.23
792	NYSE	PZC	Tue, Dec 20, 2005	15.01	15.18	15.01	15.11
791	NYSE	PZC	Mon, Dec 19, 2005	15.05	15.11	14.99	15.05
790	NYSE	PZC	Fri, Dec 16, 2005	14.98	15.07	14.97	14.99
789	NYSE	PZC	Thu, Dec 15, 2005	15.08	15.09	14.95	14.97
788	NYSE	PZC	Wed, Dec 14, 2005	15.11	15.11	14.98	15.00
787	NYSE	PZC	Tue, Dec 13, 2005	15.17	15.19	15.10	15.12
786	NYSE	PZC	Mon, Dec 12, 2005	15.10	15.18	15.07	15.15
785	NYSE	PZC	Fri, Dec 9, 2005	15.18	15.25	15.05	15.13
784	NYSE	PZC	Thu, Dec 8, 2005	15.16	15.22	15.14	15.17
783	NYSE	PZC	Wed, Dec 7, 2005	15.25	15.28	15.12	15.13
782	NYSE	PZC	Tue, Dec 6, 2005	15.13	15.29	15.13	15.28
781	NYSE	PZC	Mon, Dec 5, 2005	15.11	15.25	15.11	15.22
780	NYSE	PZC	Fri, Dec 2, 2005	15.18	15.23	15.00	15.12
779	NYSE	PZC	Thu, Dec 1, 2005	15.15	15.32	15.00	15.17
778	NYSE	PZC	Wed, Nov 30, 2005	15.17	15.23	15.15	15.15
777	NYSE	PZC	Tue, Nov 29, 2005	15.15	15.21	15.10	15.17
776	NYSE	PZC	Mon, Nov 28, 2005	15.27	15.39	15.23	15.24
775	NYSE	PZC	Fri, Nov 25, 2005	15.16	15.29	15.16	15.28
774	NYSE	PZC	Wed, Nov 23, 2005	15.25	15.25	15.15	15.24
773	NYSE	PZC	Tue, Nov 22, 2005	15.00	15.17	15.00	15.10
772	NYSE	PZC	Mon, Nov 21, 2005	14.95	15.14	14.90	15.03
771	NYSE	PZC	Fri, Nov 18, 2005	15.10	15.18	15.01	15.02
770	NYSE	PZC	Thu, Nov 17, 2005	14.98	15.10	14.86	15.07
769	NYSE	PZC	Wed, Nov 16, 2005	14.88	14.99	14.83	14.88
768	NYSE	PZC	Tue, Nov 15, 2005	14.81	14.96	14.81	14.96
767	NYSE	PZC	Mon, Nov 14, 2005	14.90	14.99	14.80	14.91
766	NYSE	PZC	Fri, Nov 11, 2005	14.86	15.00	14.84	14.95
765	NYSE	PZC	Thu, Nov 10, 2005	14.80	14.90	14.80	14.88
764	NYSE	PZC	Wed, Nov 9, 2005	14.98	14.98	14.84	14.88
763	NYSE	PZC	Tue, Nov 8, 2005	14.93	15.00	14.89	14.92
762	NYSE	PZC	Mon, Nov 7, 2005	14.90	14.99	14.86	14.91
761	NYSE	PZC	Fri, Nov 4, 2005	14.80	14.88	14.78	14.85
760	NYSE	PZC	Thu, Nov 3, 2005	14.83	14.90	14.80	14.87
759	NYSE	PZC	Wed, Nov 2, 2005	14.90	14.90	14.81	14.84
758	NYSE	PZC	Tue, Nov 1, 2005	14.90	14.90	14.84	14.90
757	NYSE	PZC	Mon, Oct 31, 2005	14.85	14.85	14.80	14.83
756	NYSE	PZC	Fri, Oct 28, 2005	14.66	14.77	14.65	14.77
755	NYSE	PZC	Thu, Oct 27, 2005	14.46	14.67	14.46	14.67
754	NYSE	PZC	Wed, Oct 26, 2005	14.66	14.66	14.47	14.55
753	NYSE	PZC	Tue, Oct 25, 2005	14.70	14.76	14.65	14.65
752	NYSE	PZC	Mon, Oct 24, 2005	14.66	14.74	14.57	14.74
751	NYSE	PZC	Fri, Oct 21, 2005	14.43	14.57	14.37	14.57
750	NYSE	PZC	Thu, Oct 20, 2005	14.29	14.42	14.29	14.42
749	NYSE	PZC	Wed, Oct 19, 2005	14.35	14.42	14.25	14.27
748	NYSE	PZC	Tue, Oct 18, 2005	14.45	14.47	14.20	14.37
747	NYSE	PZC	Mon, Oct 17, 2005	14.33	14.50	14.33	14.47
746	NYSE	PZC	Fri, Oct 14, 2005	14.75	14.75	14.10	14.43
745	NYSE	PZC	Thu, Oct 13, 2005	14.85	14.91	14.50	14.52
744	NYSE	PZC	Wed, Oct 12, 2005	15.09	15.10	14.86	14.86
743	NYSE	PZC	Tue, Oct 11, 2005	15.18	15.19	15.09	15.09
742	NYSE	PZC	Mon, Oct 10, 2005	15.14	15.19	15.13	15.19
741	NYSE	PZC	Fri, Oct 7, 2005	15.19	15.25	15.14	15.16
740	NYSE	PZC	Thu, Oct 6, 2005	15.25	15.25	15.12	15.24
739	NYSE	PZC	Wed, Oct 5, 2005	15.22	15.24	15.15	15.24
738	NYSE	PZC	Tue, Oct 4, 2005	15.12	15.24	15.12	15.20
737	NYSE	PZC	Mon, Oct 3, 2005	15.25	15.25	15.11	15.18
736	NYSE	PZC	Fri, Sep 30, 2005	15.00	15.14	15.00	15.11
735	NYSE	PZC	Thu, Sep 29, 2005	15.02	15.12	15.01	15.05
734	NYSE	PZC	Wed, Sep 28, 2005	14.95	15.05	14.95	15.01
733	NYSE	PZC	Tue, Sep 27, 2005	15.05	15.05	14.91	14.95
732	NYSE	PZC	Mon, Sep 26, 2005	14.99	15.08	14.98	15.00
731	NYSE	PZC	Fri, Sep 23, 2005	15.15	15.15	14.97	14.99
730	NYSE	PZC	Thu, Sep 22, 2005	15.20	15.21	15.07	15.11
729	NYSE	PZC	Wed, Sep 21, 2005	15.25	15.33	15.21	15.21
728	NYSE	PZC	Tue, Sep 20, 2005	15.19	15.27	15.14	15.27
727	NYSE	PZC	Mon, Sep 19, 2005	15.20	15.26	15.19	15.23
726	NYSE	PZC	Fri, Sep 16, 2005	15.22	15.29	15.17	15.17
725	NYSE	PZC	Thu, Sep 15, 2005	15.30	15.40	15.20	15.23
724	NYSE	PZC	Wed, Sep 14, 2005	15.50	15.50	15.30	15.31
723	NYSE	PZC	Tue, Sep 13, 2005	15.55	15.66	15.45	15.51
722	NYSE	PZC	Mon, Sep 12, 2005	15.47	15.59	15.46	15.52
721	NYSE	PZC	Fri, Sep 9, 2005	15.45	15.48	15.30	15.46
720	NYSE	PZC	Thu, Sep 8, 2005	15.50	15.57	15.43	15.46
719	NYSE	PZC	Wed, Sep 7, 2005	15.50	15.58	15.46	15.48
718	NYSE	PZC	Tue, Sep 6, 2005	15.45	15.54	15.45	15.51
717	NYSE	PZC	Fri, Sep 2, 2005	15.32	15.47	15.32	15.45
716	NYSE	PZC	Thu, Sep 1, 2005	15.30	15.39	15.25	15.35
715	NYSE	PZC	Wed, Aug 31, 2005	15.21	15.27	15.18	15.25
714	NYSE	PZC	Tue, Aug 30, 2005	15.20	15.27	15.19	15.19
713	NYSE	PZC	Mon, Aug 29, 2005	15.28	15.30	15.19	15.19
712	NYSE	PZC	Fri, Aug 26, 2005	15.24	15.25	15.16	15.22
711	NYSE	PZC	Thu, Aug 25, 2005	15.30	15.32	15.22	15.25
710	NYSE	PZC	Wed, Aug 24, 2005	15.27	15.29	15.19	15.20
709	NYSE	PZC	Tue, Aug 23, 2005	15.16	15.27	15.16	15.23
708	NYSE	PZC	Mon, Aug 22, 2005	15.11	15.21	15.11	15.21
707	NYSE	PZC	Fri, Aug 19, 2005	15.11	15.18	15.11	15.15
706	NYSE	PZC	Thu, Aug 18, 2005	15.15	15.18	15.11	15.13
705	NYSE	PZC	Wed, Aug 17, 2005	15.10	15.18	15.08	15.09
704	NYSE	PZC	Tue, Aug 16, 2005	15.09	15.14	15.06	15.12
703	NYSE	PZC	Mon, Aug 15, 2005	15.10	15.17	15.05	15.09
702	NYSE	PZC	Fri, Aug 12, 2005	15.08	15.18	15.08	15.10
701	NYSE	PZC	Thu, Aug 11, 2005	15.07	15.17	15.02	15.05
700	NYSE	PZC	Wed, Aug 10, 2005	15.15	15.15	15.09	15.10
699	NYSE	PZC	Tue, Aug 9, 2005	15.07	15.14	15.00	15.11
698	NYSE	PZC	Mon, Aug 8, 2005	15.07	15.16	15.05	15.11
697	NYSE	PZC	Fri, Aug 5, 2005	15.13	15.17	15.06	15.14
696	NYSE	PZC	Thu, Aug 4, 2005	15.11	15.17	15.11	15.15
695	NYSE	PZC	Wed, Aug 3, 2005	15.08	15.17	15.08	15.11
694	NYSE	PZC	Tue, Aug 2, 2005	15.13	15.16	15.09	15.09
693	NYSE	PZC	Mon, Aug 1, 2005	15.19	15.21	15.09	15.12
692	NYSE	PZC	Fri, Jul 29, 2005	15.13	15.21	15.13	15.17
691	NYSE	PZC	Thu, Jul 28, 2005	15.17	15.20	15.11	15.18
690	NYSE	PZC	Wed, Jul 27, 2005	15.04	15.14	15.02	15.14
689	NYSE	PZC	Tue, Jul 26, 2005	15.05	15.09	15.02	15.03
688	NYSE	PZC	Mon, Jul 25, 2005	14.93	15.01	14.92	14.95
687	NYSE	PZC	Fri, Jul 22, 2005	14.98	14.99	14.93	14.97
686	NYSE	PZC	Thu, Jul 21, 2005	14.93	14.98	14.91	14.96
685	NYSE	PZC	Wed, Jul 20, 2005	14.88	14.99	14.88	14.95
684	NYSE	PZC	Tue, Jul 19, 2005	14.78	14.90	14.78	14.87
683	NYSE	PZC	Mon, Jul 18, 2005	14.93	14.93	14.83	14.84
682	NYSE	PZC	Fri, Jul 15, 2005	14.82	14.96	14.82	14.93
681	NYSE	PZC	Thu, Jul 14, 2005	14.82	14.88	14.82	14.87
680	NYSE	PZC	Wed, Jul 13, 2005	14.86	14.87	14.78	14.83
679	NYSE	PZC	Tue, Jul 12, 2005	14.89	14.98	14.88	14.93
678	NYSE	PZC	Mon, Jul 11, 2005	14.95	14.96	14.88	14.88
677	NYSE	PZC	Fri, Jul 8, 2005	14.86	14.97	14.86	14.94
676	NYSE	PZC	Thu, Jul 7, 2005	14.89	14.93	14.88	14.91
675	NYSE	PZC	Wed, Jul 6, 2005	14.90	14.92	14.86	14.89
674	NYSE	PZC	Tue, Jul 5, 2005	14.89	14.94	14.80	14.86
673	NYSE	PZC	Fri, Jul 1, 2005	14.89	14.93	14.86	14.90
672	NYSE	PZC	Thu, Jun 30, 2005	14.76	14.93	14.76	14.89
671	NYSE	PZC	Wed, Jun 29, 2005	14.75	14.93	14.70	14.82
670	NYSE	PZC	Tue, Jun 28, 2005	14.68	14.75	14.68	14.75
669	NYSE	PZC	Mon, Jun 27, 2005	14.62	14.69	14.62	14.67
668	NYSE	PZC	Fri, Jun 24, 2005	14.57	14.66	14.57	14.65
667	NYSE	PZC	Thu, Jun 23, 2005	14.57	14.60	14.52	14.57
666	NYSE	PZC	Wed, Jun 22, 2005	14.55	14.60	14.53	14.59
665	NYSE	PZC	Tue, Jun 21, 2005	14.53	14.58	14.53	14.57
664	NYSE	PZC	Mon, Jun 20, 2005	14.60	14.62	14.48	14.53
663	NYSE	PZC	Fri, Jun 17, 2005	14.57	14.64	14.57	14.60
662	NYSE	PZC	Thu, Jun 16, 2005	14.62	14.65	14.60	14.60
661	NYSE	PZC	Wed, Jun 15, 2005	14.77	14.77	14.62	14.65
660	NYSE	PZC	Tue, Jun 14, 2005	14.65	14.77	14.61	14.77
659	NYSE	PZC	Mon, Jun 13, 2005	14.67	14.71	14.64	14.66
658	NYSE	PZC	Fri, Jun 10, 2005	14.68	14.75	14.65	14.67
657	NYSE	PZC	Thu, Jun 9, 2005	14.75	14.78	14.71	14.75
656	NYSE	PZC	Wed, Jun 8, 2005	14.79	14.80	14.75	14.77
655	NYSE	PZC	Tue, Jun 7, 2005	14.85	14.95	14.84	14.85
654	NYSE	PZC	Mon, Jun 6, 2005	14.83	14.87	14.79	14.86
653	NYSE	PZC	Fri, Jun 3, 2005	14.77	14.91	14.77	14.82
652	NYSE	PZC	Thu, Jun 2, 2005	14.79	14.84	14.77	14.80
651	NYSE	PZC	Wed, Jun 1, 2005	14.88	14.90	14.78	14.83
650	NYSE	PZC	Tue, May 31, 2005	14.75	14.87	14.74	14.85
649	NYSE	PZC	Fri, May 27, 2005	14.70	14.75	14.69	14.75
648	NYSE	PZC	Thu, May 26, 2005	14.70	14.74	14.60	14.65
647	NYSE	PZC	Wed, May 25, 2005	14.76	14.80	14.69	14.72
646	NYSE	PZC	Tue, May 24, 2005	14.90	14.90	14.76	14.76
645	NYSE	PZC	Mon, May 23, 2005	14.82	14.90	14.82	14.90
644	NYSE	PZC	Fri, May 20, 2005	14.82	14.86	14.79	14.80
643	NYSE	PZC	Thu, May 19, 2005	14.82	14.89	14.78	14.79
642	NYSE	PZC	Wed, May 18, 2005	14.74	14.89	14.74	14.82
641	NYSE	PZC	Tue, May 17, 2005	14.76	14.84	14.70	14.84
640	NYSE	PZC	Mon, May 16, 2005	14.78	14.80	14.70	14.80
639	NYSE	PZC	Fri, May 13, 2005	14.68	14.78	14.65	14.78
638	NYSE	PZC	Thu, May 12, 2005	14.52	14.73	14.52	14.67
637	NYSE	PZC	Wed, May 11, 2005	14.53	14.59	14.50	14.55
636	NYSE	PZC	Tue, May 10, 2005	14.65	14.69	14.55	14.60
635	NYSE	PZC	Mon, May 9, 2005	14.58	14.65	14.56	14.57
634	NYSE	PZC	Fri, May 6, 2005	14.58	14.59	14.51	14.54
633	NYSE	PZC	Thu, May 5, 2005	14.47	14.60	14.47	14.60
632	NYSE	PZC	Wed, May 4, 2005	14.53	14.54	14.51	14.54
631	NYSE	PZC	Tue, May 3, 2005	14.49	14.53	14.44	14.51
630	NYSE	PZC	Mon, May 2, 2005	14.52	14.52	14.41	14.48
629	NYSE	PZC	Fri, Apr 29, 2005	14.51	14.53	14.42	14.47
628	NYSE	PZC	Thu, Apr 28, 2005	14.43	14.52	14.42	14.50
627	NYSE	PZC	Wed, Apr 27, 2005	14.40	14.47	14.38	14.43
626	NYSE	PZC	Tue, Apr 26, 2005	14.46	14.47	14.41	14.46
625	NYSE	PZC	Mon, Apr 25, 2005	14.50	14.50	14.43	14.43
624	NYSE	PZC	Fri, Apr 22, 2005	14.45	14.48	14.38	14.45
623	NYSE	PZC	Thu, Apr 21, 2005	14.50	14.50	14.36	14.42
622	NYSE	PZC	Wed, Apr 20, 2005	14.45	14.53	14.45	14.48
621	NYSE	PZC	Tue, Apr 19, 2005	14.39	14.50	14.37	14.49
620	NYSE	PZC	Mon, Apr 18, 2005	14.17	14.39	14.17	14.39
619	NYSE	PZC	Fri, Apr 15, 2005	14.21	14.23	14.18	14.20
618	NYSE	PZC	Thu, Apr 14, 2005	14.10	14.20	14.10	14.19
617	NYSE	PZC	Wed, Apr 13, 2005	14.16	14.19	14.11	14.11
616	NYSE	PZC	Tue, Apr 12, 2005	14.20	14.26	14.20	14.26
615	NYSE	PZC	Mon, Apr 11, 2005	14.22	14.22	14.15	14.20
614	NYSE	PZC	Fri, Apr 8, 2005	14.24	14.26	14.18	14.18
613	NYSE	PZC	Thu, Apr 7, 2005	14.26	14.27	14.19	14.21
612	NYSE	PZC	Wed, Apr 6, 2005	14.27	14.32	14.23	14.31
611	NYSE	PZC	Tue, Apr 5, 2005	14.24	14.26	14.21	14.21
610	NYSE	PZC	Mon, Apr 4, 2005	14.13	14.27	14.13	14.27
609	NYSE	PZC	Fri, Apr 1, 2005	14.22	14.28	14.11	14.14
608	NYSE	PZC	Thu, Mar 31, 2005	14.08	14.16	14.07	14.12
607	NYSE	PZC	Wed, Mar 30, 2005	14.00	14.06	13.98	14.00
606	NYSE	PZC	Tue, Mar 29, 2005	13.94	14.07	13.94	14.00
605	NYSE	PZC	Mon, Mar 28, 2005	14.05	14.09	13.90	13.91
604	NYSE	PZC	Thu, Mar 24, 2005	14.09	14.15	14.05	14.12
603	NYSE	PZC	Wed, Mar 23, 2005	14.06	14.18	14.00	14.06
602	NYSE	PZC	Tue, Mar 22, 2005	14.19	14.20	14.08	14.10
601	NYSE	PZC	Mon, Mar 21, 2005	14.19	14.20	14.11	14.13
600	NYSE	PZC	Fri, Mar 18, 2005	14.17	14.20	14.10	14.20
599	NYSE	PZC	Thu, Mar 17, 2005	14.06	14.15	14.06	14.14
598	NYSE	PZC	Wed, Mar 16, 2005	14.08	14.13	14.06	14.09
597	NYSE	PZC	Tue, Mar 15, 2005	14.15	14.16	14.08	14.10
596	NYSE	PZC	Mon, Mar 14, 2005	14.20	14.24	14.10	14.15
595	NYSE	PZC	Fri, Mar 11, 2005	14.22	14.22	14.09	14.20
594	NYSE	PZC	Thu, Mar 10, 2005	14.22	14.26	14.17	14.19
593	NYSE	PZC	Wed, Mar 9, 2005	14.34	14.40	14.17	14.17
592	NYSE	PZC	Tue, Mar 8, 2005	14.50	14.54	14.43	14.44
591	NYSE	PZC	Mon, Mar 7, 2005	14.50	14.52	14.48	14.50
590	NYSE	PZC	Fri, Mar 4, 2005	14.45	14.50	14.43	14.46
589	NYSE	PZC	Thu, Mar 3, 2005	14.38	14.47	14.38	14.40
588	NYSE	PZC	Wed, Mar 2, 2005	14.40	14.48	14.36	14.36
587	NYSE	PZC	Tue, Mar 1, 2005	14.40	14.45	14.33	14.37
586	NYSE	PZC	Mon, Feb 28, 2005	14.39	14.50	14.38	14.40
585	NYSE	PZC	Fri, Feb 25, 2005	14.30	14.40	14.29	14.38
584	NYSE	PZC	Thu, Feb 24, 2005	14.18	14.34	14.18	14.32
583	NYSE	PZC	Wed, Feb 23, 2005	14.14	14.24	14.14	14.18
582	NYSE	PZC	Tue, Feb 22, 2005	14.18	14.20	14.06	14.12
581	NYSE	PZC	Fri, Feb 18, 2005	14.32	14.32	14.13	14.14
580	NYSE	PZC	Thu, Feb 17, 2005	14.30	14.35	14.30	14.32
579	NYSE	PZC	Wed, Feb 16, 2005	14.44	14.46	14.33	14.34
578	NYSE	PZC	Tue, Feb 15, 2005	14.30	14.44	14.30	14.44
577	NYSE	PZC	Mon, Feb 14, 2005	14.30	14.31	14.29	14.31
576	NYSE	PZC	Fri, Feb 11, 2005	14.23	14.30	14.23	14.24
575	NYSE	PZC	Thu, Feb 10, 2005	14.31	14.32	14.24	14.26
574	NYSE	PZC	Wed, Feb 9, 2005	14.35	14.38	14.25	14.28
573	NYSE	PZC	Tue, Feb 8, 2005	14.50	14.52	14.40	14.40
572	NYSE	PZC	Mon, Feb 7, 2005	14.53	14.53	14.46	14.50
571	NYSE	PZC	Fri, Feb 4, 2005	14.48	14.52	14.42	14.48
570	NYSE	PZC	Thu, Feb 3, 2005	14.44	14.48	14.40	14.48
569	NYSE	PZC	Wed, Feb 2, 2005	14.38	14.49	14.37	14.40
568	NYSE	PZC	Tue, Feb 1, 2005	14.38	14.42	14.35	14.37
567	NYSE	PZC	Mon, Jan 31, 2005	14.35	14.38	14.32	14.36
566	NYSE	PZC	Fri, Jan 28, 2005	14.32	14.34	14.28	14.33
565	NYSE	PZC	Thu, Jan 27, 2005	14.25	14.32	14.25	14.31
564	NYSE	PZC	Wed, Jan 26, 2005	14.24	14.29	14.21	14.25
563	NYSE	PZC	Tue, Jan 25, 2005	14.20	14.26	14.19	14.19
562	NYSE	PZC	Mon, Jan 24, 2005	14.26	14.29	14.20	14.22
561	NYSE	PZC	Fri, Jan 21, 2005	14.26	14.29	14.22	14.28
560	NYSE	PZC	Thu, Jan 20, 2005	14.18	14.30	14.18	14.22
559	NYSE	PZC	Wed, Jan 19, 2005	14.29	14.30	14.21	14.27
558	NYSE	PZC	Tue, Jan 18, 2005	14.22	14.29	14.17	14.29
557	NYSE	PZC	Fri, Jan 14, 2005	14.17	14.20	14.12	14.15
556	NYSE	PZC	Thu, Jan 13, 2005	14.22	14.22	14.19	14.19
555	NYSE	PZC	Wed, Jan 12, 2005	14.20	14.20	14.08	14.14
554	NYSE	PZC	Tue, Jan 11, 2005	14.16	14.20	14.12	14.20
553	NYSE	PZC	Mon, Jan 10, 2005	14.12	14.20	14.12	14.16
552	NYSE	PZC	Fri, Jan 7, 2005	14.12	14.15	14.08	14.15
551	NYSE	PZC	Thu, Jan 6, 2005	14.11	14.14	14.01	14.10
550	NYSE	PZC	Wed, Jan 5, 2005	13.89	14.04	13.88	14.00
549	NYSE	PZC	Tue, Jan 4, 2005	13.95	13.95	13.85	13.89
548	NYSE	PZC	Mon, Jan 3, 2005	13.85	13.97	13.85	13.88
547	NYSE	PZC	Fri, Dec 31, 2004	13.86	13.86	13.81	13.85
546	NYSE	PZC	Thu, Dec 30, 2004	13.85	13.86	13.83	13.84
545	NYSE	PZC	Wed, Dec 29, 2004	13.88	13.88	13.81	13.84
544	NYSE	PZC	Tue, Dec 28, 2004	13.79	13.88	13.72	13.83
543	NYSE	PZC	Mon, Dec 27, 2004	13.78	13.80	13.75	13.80
542	NYSE	PZC	Thu, Dec 23, 2004	13.76	13.80	13.75	13.75
541	NYSE	PZC	Wed, Dec 22, 2004	13.81	13.81	13.69	13.70
540	NYSE	PZC	Tue, Dec 21, 2004	13.80	13.85	13.75	13.81
539	NYSE	PZC	Mon, Dec 20, 2004	13.82	13.85	13.77	13.80
538	NYSE	PZC	Fri, Dec 17, 2004	13.85	13.85	13.79	13.80
537	NYSE	PZC	Thu, Dec 16, 2004	13.80	13.82	13.80	13.80
536	NYSE	PZC	Wed, Dec 15, 2004	13.85	13.92	13.82	13.82
535	NYSE	PZC	Tue, Dec 14, 2004	14.05	14.05	13.97	14.00
534	NYSE	PZC	Mon, Dec 13, 2004	14.12	14.12	13.99	14.04
533	NYSE	PZC	Fri, Dec 10, 2004	14.05	14.12	14.03	14.05
532	NYSE	PZC	Thu, Dec 9, 2004	14.10	14.10	13.99	14.00
531	NYSE	PZC	Wed, Dec 8, 2004	14.05	14.09	14.03	14.07
530	NYSE	PZC	Tue, Dec 7, 2004	14.01	14.05	14.01	14.05
529	NYSE	PZC	Mon, Dec 6, 2004	14.00	14.01	13.95	13.97
528	NYSE	PZC	Fri, Dec 3, 2004	13.81	14.00	13.81	13.98
527	NYSE	PZC	Thu, Dec 2, 2004	13.79	13.84	13.76	13.79
526	NYSE	PZC	Wed, Dec 1, 2004	13.78	13.86	13.77	13.80
525	NYSE	PZC	Tue, Nov 30, 2004	13.80	13.81	13.74	13.75
524	NYSE	PZC	Mon, Nov 29, 2004	13.81	13.81	13.71	13.74
523	NYSE	PZC	Fri, Nov 26, 2004	13.78	13.81	13.77	13.81
522	NYSE	PZC	Wed, Nov 24, 2004	13.74	13.80	13.73	13.77
521	NYSE	PZC	Tue, Nov 23, 2004	13.87	13.87	13.75	13.79
520	NYSE	PZC	Mon, Nov 22, 2004	13.90	13.90	13.81	13.87
519	NYSE	PZC	Fri, Nov 19, 2004	13.90	13.91	13.83	13.90
518	NYSE	PZC	Thu, Nov 18, 2004	13.93	13.94	13.90	13.93
517	NYSE	PZC	Wed, Nov 17, 2004	13.88	13.98	13.88	13.96
516	NYSE	PZC	Tue, Nov 16, 2004	13.78	13.87	13.78	13.87
515	NYSE	PZC	Mon, Nov 15, 2004	13.82	13.82	13.73	13.75
514	NYSE	PZC	Fri, Nov 12, 2004	13.83	13.84	13.78	13.78
513	NYSE	PZC	Thu, Nov 11, 2004	13.90	13.95	13.72	13.79
512	NYSE	PZC	Wed, Nov 10, 2004	13.90	13.95	13.82	13.91
511	NYSE	PZC	Tue, Nov 9, 2004	13.80	13.87	13.80	13.83
510	NYSE	PZC	Mon, Nov 8, 2004	14.17	14.17	13.90	13.96
509	NYSE	PZC	Fri, Nov 5, 2004	14.37	14.37	14.15	14.16
508	NYSE	PZC	Thu, Nov 4, 2004	14.36	14.37	14.30	14.37
507	NYSE	PZC	Wed, Nov 3, 2004	14.40	14.40	14.30	14.34
506	NYSE	PZC	Tue, Nov 2, 2004	14.20	14.30	14.20	14.30
505	NYSE	PZC	Mon, Nov 1, 2004	14.15	14.24	14.10	14.20
504	NYSE	PZC	Fri, Oct 29, 2004	14.04	14.12	14.04	14.11
503	NYSE	PZC	Thu, Oct 28, 2004	14.14	14.14	14.05	14.09
502	NYSE	PZC	Wed, Oct 27, 2004	14.17	14.17	14.11	14.12
501	NYSE	PZC	Tue, Oct 26, 2004	14.18	14.19	14.14	14.16
500	NYSE	PZC	Mon, Oct 25, 2004	14.17	14.20	14.13	14.19
499	NYSE	PZC	Fri, Oct 22, 2004	14.16	14.18	14.12	14.16
498	NYSE	PZC	Thu, Oct 21, 2004	14.11	14.18	14.08	14.14
497	NYSE	PZC	Wed, Oct 20, 2004	14.12	14.13	14.08	14.10
496	NYSE	PZC	Tue, Oct 19, 2004	14.06	14.11	14.06	14.10
495	NYSE	PZC	Mon, Oct 18, 2004	14.07	14.14	14.06	14.07
494	NYSE	PZC	Fri, Oct 15, 2004	14.13	14.13	14.04	14.06
493	NYSE	PZC	Thu, Oct 14, 2004	14.06	14.12	14.04	14.11
492	NYSE	PZC	Wed, Oct 13, 2004	14.02	14.06	14.00	14.06
491	NYSE	PZC	Tue, Oct 12, 2004	14.02	14.08	14.00	14.08
490	NYSE	PZC	Mon, Oct 11, 2004	13.98	14.00	13.95	13.96
489	NYSE	PZC	Fri, Oct 8, 2004	13.88	13.98	13.88	13.96
488	NYSE	PZC	Thu, Oct 7, 2004	13.87	13.91	13.83	13.86
487	NYSE	PZC	Wed, Oct 6, 2004	13.94	13.94	13.86	13.87
486	NYSE	PZC	Tue, Oct 5, 2004	13.76	13.89	13.76	13.87
485	NYSE	PZC	Mon, Oct 4, 2004	13.89	13.90	13.82	13.84
484	NYSE	PZC	Fri, Oct 1, 2004	13.80	13.84	13.74	13.80
483	NYSE	PZC	Thu, Sep 30, 2004	13.90	13.92	13.72	13.74
482	NYSE	PZC	Wed, Sep 29, 2004	14.00	14.00	13.87	13.91
481	NYSE	PZC	Tue, Sep 28, 2004	14.08	14.09	13.99	13.99
480	NYSE	PZC	Mon, Sep 27, 2004	14.09	14.10	14.03	14.05
479	NYSE	PZC	Fri, Sep 24, 2004	14.10	14.12	14.08	14.08
478	NYSE	PZC	Thu, Sep 23, 2004	14.12	14.13	14.10	14.12
477	NYSE	PZC	Wed, Sep 22, 2004	14.12	14.13	14.09	14.12
476	NYSE	PZC	Tue, Sep 21, 2004	14.14	14.14	14.09	14.10
475	NYSE	PZC	Mon, Sep 20, 2004	14.08	14.14	14.06	14.10
474	NYSE	PZC	Fri, Sep 17, 2004	14.06	14.10	14.04	14.07
473	NYSE	PZC	Thu, Sep 16, 2004	14.05	14.10	14.02	14.06
472	NYSE	PZC	Wed, Sep 15, 2004	14.01	14.02	13.99	13.99
471	NYSE	PZC	Tue, Sep 14, 2004	13.98	13.99	13.90	13.98
470	NYSE	PZC	Mon, Sep 13, 2004	14.00	14.00	13.86	13.88
469	NYSE	PZC	Fri, Sep 10, 2004	13.89	13.94	13.85	13.92
468	NYSE	PZC	Thu, Sep 9, 2004	13.95	13.97	13.85	13.85
467	NYSE	PZC	Wed, Sep 8, 2004	13.89	13.96	13.89	13.93
466	NYSE	PZC	Tue, Sep 7, 2004	13.90	14.00	13.89	13.95
465	NYSE	PZC	Fri, Sep 3, 2004	13.98	13.98	13.78	13.88
464	NYSE	PZC	Thu, Sep 2, 2004	13.97	14.00	13.89	13.99
463	NYSE	PZC	Wed, Sep 1, 2004	13.98	13.98	13.92	13.97
462	NYSE	PZC	Tue, Aug 31, 2004	13.95	13.96	13.90	13.95
461	NYSE	PZC	Mon, Aug 30, 2004	13.85	13.91	13.84	13.91
460	NYSE	PZC	Fri, Aug 27, 2004	13.84	13.84	13.75	13.84
459	NYSE	PZC	Thu, Aug 26, 2004	13.83	13.83	13.78	13.81
458	NYSE	PZC	Wed, Aug 25, 2004	13.77	13.82	13.75	13.81
457	NYSE	PZC	Tue, Aug 24, 2004	13.75	13.80	13.74	13.80
456	NYSE	PZC	Mon, Aug 23, 2004	13.78	13.78	13.74	13.78
455	NYSE	PZC	Fri, Aug 20, 2004	13.75	13.80	13.71	13.74
454	NYSE	PZC	Thu, Aug 19, 2004	13.70	13.76	13.69	13.75
453	NYSE	PZC	Wed, Aug 18, 2004	13.74	13.74	13.67	13.72
452	NYSE	PZC	Tue, Aug 17, 2004	13.64	13.73	13.64	13.73
451	NYSE	PZC	Mon, Aug 16, 2004	13.64	13.67	13.62	13.65
450	NYSE	PZC	Fri, Aug 13, 2004	13.65	13.65	13.59	13.64
449	NYSE	PZC	Thu, Aug 12, 2004	13.64	13.64	13.61	13.64
448	NYSE	PZC	Wed, Aug 11, 2004	13.69	13.69	13.57	13.61
447	NYSE	PZC	Tue, Aug 10, 2004	13.86	13.86	13.64	13.75
446	NYSE	PZC	Mon, Aug 9, 2004	13.85	13.90	13.71	13.86
445	NYSE	PZC	Fri, Aug 6, 2004	13.82	13.87	13.80	13.83
444	NYSE	PZC	Thu, Aug 5, 2004	13.75	13.77	13.72	13.77
443	NYSE	PZC	Wed, Aug 4, 2004	13.70	13.81	13.70	13.75
442	NYSE	PZC	Tue, Aug 3, 2004	13.68	13.80	13.68	13.80
441	NYSE	PZC	Mon, Aug 2, 2004	13.67	13.68	13.65	13.66
440	NYSE	PZC	Fri, Jul 30, 2004	13.61	13.65	13.56	13.64
439	NYSE	PZC	Thu, Jul 29, 2004	13.56	13.58	13.53	13.56
438	NYSE	PZC	Wed, Jul 28, 2004	13.58	13.58	13.52	13.56
437	NYSE	PZC	Tue, Jul 27, 2004	13.62	13.62	13.50	13.57
436	NYSE	PZC	Mon, Jul 26, 2004	13.75	13.77	13.50	13.61
435	NYSE	PZC	Fri, Jul 23, 2004	13.55	13.75	13.45	13.74
434	NYSE	PZC	Thu, Jul 22, 2004	13.26	13.60	13.26	13.48
433	NYSE	PZC	Wed, Jul 21, 2004	13.50	13.50	13.31	13.31
432	NYSE	PZC	Tue, Jul 20, 2004	13.45	13.45	13.40	13.41
431	NYSE	PZC	Mon, Jul 19, 2004	13.46	13.50	13.35	13.48
430	NYSE	PZC	Fri, Jul 16, 2004	13.38	13.45	13.32	13.45
429	NYSE	PZC	Thu, Jul 15, 2004	13.35	13.43	13.33	13.38
428	NYSE	PZC	Wed, Jul 14, 2004	13.37	13.37	13.33	13.33
427	NYSE	PZC	Tue, Jul 13, 2004	13.37	13.41	13.34	13.35
426	NYSE	PZC	Mon, Jul 12, 2004	13.33	13.36	13.33	13.33
425	NYSE	PZC	Fri, Jul 9, 2004	13.22	13.30	13.22	13.30
424	NYSE	PZC	Thu, Jul 8, 2004	13.15	13.24	13.15	13.23
423	NYSE	PZC	Wed, Jul 7, 2004	13.20	13.20	13.12	13.20
422	NYSE	PZC	Tue, Jul 6, 2004	13.25	13.26	13.15	13.18
421	NYSE	PZC	Fri, Jul 2, 2004	13.07	13.30	13.07	13.28
420	NYSE	PZC	Thu, Jul 1, 2004	13.00	13.02	12.92	13.02
419	NYSE	PZC	Wed, Jun 30, 2004	12.86	12.95	12.83	12.91
418	NYSE	PZC	Tue, Jun 29, 2004	12.85	12.89	12.82	12.86
417	NYSE	PZC	Mon, Jun 28, 2004	12.93	12.93	12.81	12.85
416	NYSE	PZC	Fri, Jun 25, 2004	12.83	12.90	12.82	12.83
415	NYSE	PZC	Thu, Jun 24, 2004	12.80	12.90	12.79	12.88
414	NYSE	PZC	Wed, Jun 23, 2004	12.84	12.87	12.78	12.79
413	NYSE	PZC	Tue, Jun 22, 2004	12.90	12.90	12.82	12.87
412	NYSE	PZC	Mon, Jun 21, 2004	12.95	12.95	12.85	12.86
411	NYSE	PZC	Fri, Jun 18, 2004	12.90	12.92	12.80	12.89
410	NYSE	PZC	Thu, Jun 17, 2004	13.05	13.05	12.85	12.85
409	NYSE	PZC	Wed, Jun 16, 2004	13.05	13.05	12.87	12.93
408	NYSE	PZC	Tue, Jun 15, 2004	12.91	13.00	12.87	12.99
407	NYSE	PZC	Mon, Jun 14, 2004	13.02	13.02	12.83	12.91
406	NYSE	PZC	Thu, Jun 10, 2004	12.97	13.01	12.91	12.97
405	NYSE	PZC	Wed, Jun 9, 2004	13.18	13.18	12.95	12.96
404	NYSE	PZC	Tue, Jun 8, 2004	13.20	13.21	13.15	13.20
403	NYSE	PZC	Mon, Jun 7, 2004	13.15	13.20	13.10	13.17
402	NYSE	PZC	Fri, Jun 4, 2004	13.02	13.12	13.02	13.12
401	NYSE	PZC	Thu, Jun 3, 2004	13.03	13.04	12.94	12.99
400	NYSE	PZC	Wed, Jun 2, 2004	13.06	13.08	13.00	13.01
399	NYSE	PZC	Tue, Jun 1, 2004	12.91	13.00	12.91	12.96
398	NYSE	PZC	Fri, May 28, 2004	12.97	12.99	12.90	12.90
397	NYSE	PZC	Thu, May 27, 2004	12.91	12.94	12.83	12.94
396	NYSE	PZC	Wed, May 26, 2004	12.81	12.85	12.80	12.81
395	NYSE	PZC	Tue, May 25, 2004	12.77	12.82	12.75	12.82
394	NYSE	PZC	Mon, May 24, 2004	12.75	12.78	12.73	12.76
393	NYSE	PZC	Fri, May 21, 2004	12.73	12.78	12.70	12.75
392	NYSE	PZC	Thu, May 20, 2004	12.60	12.71	12.60	12.70
391	NYSE	PZC	Wed, May 19, 2004	12.65	12.68	12.54	12.56
390	NYSE	PZC	Tue, May 18, 2004	12.65	12.65	12.55	12.64
389	NYSE	PZC	Mon, May 17, 2004	12.69	12.70	12.62	12.62
388	NYSE	PZC	Fri, May 14, 2004	12.44	12.65	12.44	12.62
387	NYSE	PZC	Thu, May 13, 2004	12.62	12.65	12.42	12.43
386	NYSE	PZC	Wed, May 12, 2004	12.81	12.81	12.61	12.67
385	NYSE	PZC	Tue, May 11, 2004	12.70	12.79	12.67	12.79
384	NYSE	PZC	Mon, May 10, 2004	12.78	12.78	12.69	12.70
383	NYSE	PZC	Fri, May 7, 2004	12.91	12.91	12.77	12.78
382	NYSE	PZC	Thu, May 6, 2004	13.00	13.01	12.90	12.94
381	NYSE	PZC	Wed, May 5, 2004	12.96	13.01	12.92	12.98
380	NYSE	PZC	Tue, May 4, 2004	12.87	12.95	12.85	12.92
379	NYSE	PZC	Mon, May 3, 2004	12.91	12.93	12.87	12.89
378	NYSE	PZC	Fri, Apr 30, 2004	12.97	12.97	12.83	12.87
377	NYSE	PZC	Thu, Apr 29, 2004	12.91	12.95	12.83	12.83
376	NYSE	PZC	Wed, Apr 28, 2004	12.93	12.96	12.87	12.90
375	NYSE	PZC	Tue, Apr 27, 2004	12.93	12.95	12.90	12.92
374	NYSE	PZC	Mon, Apr 26, 2004	13.08	13.09	12.95	12.98
373	NYSE	PZC	Fri, Apr 23, 2004	13.18	13.18	13.06	13.08
372	NYSE	PZC	Thu, Apr 22, 2004	13.20	13.22	13.15	13.21
371	NYSE	PZC	Wed, Apr 21, 2004	13.20	13.21	13.10	13.20
370	NYSE	PZC	Tue, Apr 20, 2004	13.20	13.27	13.16	13.20
369	NYSE	PZC	Mon, Apr 19, 2004	13.31	13.36	13.21	13.21
368	NYSE	PZC	Fri, Apr 16, 2004	13.10	13.31	13.10	13.30
367	NYSE	PZC	Thu, Apr 15, 2004	13.10	13.14	13.04	13.04
366	NYSE	PZC	Wed, Apr 14, 2004	13.26	13.26	13.12	13.12
365	NYSE	PZC	Tue, Apr 13, 2004	13.37	13.37	13.29	13.34
364	NYSE	PZC	Mon, Apr 12, 2004	13.48	13.51	13.38	13.40
363	NYSE	PZC	Thu, Apr 8, 2004	13.55	13.61	13.46	13.48
362	NYSE	PZC	Wed, Apr 7, 2004	13.52	13.75	13.48	13.48
361	NYSE	PZC	Tue, Apr 6, 2004	13.60	13.67	13.42	13.51
360	NYSE	PZC	Mon, Apr 5, 2004	14.00	14.01	13.60	13.60
359	NYSE	PZC	Fri, Apr 2, 2004	14.15	14.15	14.00	14.01
358	NYSE	PZC	Thu, Apr 1, 2004	14.20	14.20	14.16	14.18
357	NYSE	PZC	Wed, Mar 31, 2004	14.20	14.20	14.15	14.19
356	NYSE	PZC	Tue, Mar 30, 2004	14.11	14.16	14.10	14.12
355	NYSE	PZC	Mon, Mar 29, 2004	14.17	14.18	14.11	14.11
354	NYSE	PZC	Fri, Mar 26, 2004	14.21	14.24	14.17	14.18
353	NYSE	PZC	Thu, Mar 25, 2004	14.30	14.30	14.20	14.22
352	NYSE	PZC	Wed, Mar 24, 2004	14.22	14.32	14.22	14.30
351	NYSE	PZC	Tue, Mar 23, 2004	14.15	14.22	14.15	14.22
350	NYSE	PZC	Mon, Mar 22, 2004	14.17	14.20	14.13	14.20
349	NYSE	PZC	Fri, Mar 19, 2004	14.14	14.14	14.09	14.12
348	NYSE	PZC	Thu, Mar 18, 2004	14.20	14.20	14.12	14.12
347	NYSE	PZC	Wed, Mar 17, 2004	14.21	14.22	14.12	14.20
346	NYSE	PZC	Tue, Mar 16, 2004	14.22	14.23	14.15	14.19
345	NYSE	PZC	Mon, Mar 15, 2004	14.21	14.24	14.15	14.24
344	NYSE	PZC	Fri, Mar 12, 2004	14.21	14.24	14.14	14.20
343	NYSE	PZC	Thu, Mar 11, 2004	14.14	14.21	14.14	14.20
342	NYSE	PZC	Wed, Mar 10, 2004	14.14	14.15	14.09	14.14
341	NYSE	PZC	Tue, Mar 9, 2004	14.15	14.18	14.11	14.16
340	NYSE	PZC	Mon, Mar 8, 2004	14.24	14.24	14.10	14.16
339	NYSE	PZC	Fri, Mar 5, 2004	14.05	14.23	14.05	14.20
338	NYSE	PZC	Thu, Mar 4, 2004	14.08	14.12	14.02	14.02
337	NYSE	PZC	Wed, Mar 3, 2004	14.11	14.11	14.00	14.02
336	NYSE	PZC	Tue, Mar 2, 2004	14.07	14.14	13.99	14.09
335	NYSE	PZC	Mon, Mar 1, 2004	14.07	14.08	14.02	14.06
334	NYSE	PZC	Fri, Feb 27, 2004	13.93	14.01	13.86	13.98
333	NYSE	PZC	Thu, Feb 26, 2004	13.97	13.97	13.87	13.92
332	NYSE	PZC	Wed, Feb 25, 2004	13.93	13.95	13.85	13.95
331	NYSE	PZC	Tue, Feb 24, 2004	13.95	13.95	13.85	13.85
330	NYSE	PZC	Mon, Feb 23, 2004	14.00	14.05	13.89	13.90
329	NYSE	PZC	Fri, Feb 20, 2004	14.07	14.07	13.88	13.97
328	NYSE	PZC	Thu, Feb 19, 2004	14.05	14.06	13.99	14.02
327	NYSE	PZC	Wed, Feb 18, 2004	14.08	14.08	14.00	14.02
326	NYSE	PZC	Tue, Feb 17, 2004	14.00	14.10	14.00	14.06
325	NYSE	PZC	Fri, Feb 13, 2004	14.00	14.05	14.00	14.03
324	NYSE	PZC	Thu, Feb 12, 2004	14.08	14.08	13.95	14.02
323	NYSE	PZC	Wed, Feb 11, 2004	14.04	14.10	14.00	14.10
322	NYSE	PZC	Tue, Feb 10, 2004	14.15	14.16	14.08	14.09
321	NYSE	PZC	Mon, Feb 9, 2004	14.09	14.11	14.05	14.11
320	NYSE	PZC	Fri, Feb 6, 2004	14.00	14.14	14.00	14.10
319	NYSE	PZC	Thu, Feb 5, 2004	14.06	14.06	14.00	14.00
318	NYSE	PZC	Wed, Feb 4, 2004	14.01	14.08	13.97	14.04
317	NYSE	PZC	Tue, Feb 3, 2004	13.90	14.09	13.85	14.09
316	NYSE	PZC	Mon, Feb 2, 2004	13.93	13.94	13.82	13.88
315	NYSE	PZC	Fri, Jan 30, 2004	13.90	13.91	13.83	13.83
314	NYSE	PZC	Thu, Jan 29, 2004	13.99	14.00	13.86	13.89
313	NYSE	PZC	Wed, Jan 28, 2004	13.91	13.99	13.86	13.99
312	NYSE	PZC	Tue, Jan 27, 2004	13.88	13.91	13.82	13.91
311	NYSE	PZC	Mon, Jan 26, 2004	13.96	14.00	13.82	13.85
310	NYSE	PZC	Fri, Jan 23, 2004	13.98	14.04	13.91	13.96
309	NYSE	PZC	Thu, Jan 22, 2004	13.90	13.99	13.90	13.96
308	NYSE	PZC	Wed, Jan 21, 2004	14.00	14.01	13.90	13.90
307	NYSE	PZC	Tue, Jan 20, 2004	13.77	14.06	13.77	14.05
306	NYSE	PZC	Fri, Jan 16, 2004	13.83	13.90	13.76	13.83
305	NYSE	PZC	Thu, Jan 15, 2004	13.83	13.88	13.77	13.80
304	NYSE	PZC	Wed, Jan 14, 2004	13.75	13.88	13.75	13.84
303	NYSE	PZC	Tue, Jan 13, 2004	13.78	13.83	13.71	13.83
302	NYSE	PZC	Mon, Jan 12, 2004	13.78	13.80	13.70	13.77
301	NYSE	PZC	Fri, Jan 9, 2004	13.75	13.87	13.70	13.76
300	NYSE	PZC	Thu, Jan 8, 2004	13.55	13.70	13.55	13.70
299	NYSE	PZC	Wed, Jan 7, 2004	13.55	13.65	13.53	13.60
298	NYSE	PZC	Tue, Jan 6, 2004	13.57	13.65	13.53	13.56
297	NYSE	PZC	Mon, Jan 5, 2004	13.50	13.57	13.46	13.53
296	NYSE	PZC	Fri, Jan 2, 2004	13.50	13.55	13.45	13.55
295	NYSE	PZC	Wed, Dec 31, 2003	13.50	13.54	13.45	13.46
294	NYSE	PZC	Tue, Dec 30, 2003	13.44	13.54	13.42	13.48
293	NYSE	PZC	Mon, Dec 29, 2003	13.45	13.63	13.42	13.47
292	NYSE	PZC	Fri, Dec 26, 2003	13.55	13.61	13.50	13.50
291	NYSE	PZC	Wed, Dec 24, 2003	13.53	13.60	13.50	13.55
290	NYSE	PZC	Tue, Dec 23, 2003	13.55	13.55	13.45	13.53
289	NYSE	PZC	Mon, Dec 22, 2003	13.45	13.54	13.43	13.45
288	NYSE	PZC	Fri, Dec 19, 2003	13.50	13.54	13.44	13.47
287	NYSE	PZC	Thu, Dec 18, 2003	13.48	13.48	13.41	13.44
286	NYSE	PZC	Wed, Dec 17, 2003	13.46	13.52	13.40	13.50
285	NYSE	PZC	Tue, Dec 16, 2003	13.48	13.48	13.40	13.41
284	NYSE	PZC	Mon, Dec 15, 2003	13.43	13.50	13.37	13.48
283	NYSE	PZC	Fri, Dec 12, 2003	13.50	13.54	13.40	13.43
282	NYSE	PZC	Thu, Dec 11, 2003	13.49	13.57	13.40	13.49
281	NYSE	PZC	Wed, Dec 10, 2003	13.40	13.46	13.39	13.45
280	NYSE	PZC	Tue, Dec 9, 2003	13.44	13.57	13.43	13.50
279	NYSE	PZC	Mon, Dec 8, 2003	13.49	13.54	13.45	13.50
278	NYSE	PZC	Fri, Dec 5, 2003	13.41	13.54	13.40	13.54
277	NYSE	PZC	Thu, Dec 4, 2003	13.40	13.45	13.37	13.41
276	NYSE	PZC	Wed, Dec 3, 2003	13.41	13.44	13.35	13.44
275	NYSE	PZC	Tue, Dec 2, 2003	13.34	13.50	13.32	13.36
274	NYSE	PZC	Mon, Dec 1, 2003	13.50	13.51	13.37	13.37
273	NYSE	PZC	Fri, Nov 28, 2003	13.43	13.43	13.38	13.40
272	NYSE	PZC	Wed, Nov 26, 2003	13.29	13.42	13.29	13.35
271	NYSE	PZC	Tue, Nov 25, 2003	13.37	13.38	13.29	13.34
270	NYSE	PZC	Mon, Nov 24, 2003	13.42	13.44	13.25	13.35
269	NYSE	PZC	Fri, Nov 21, 2003	13.45	13.48	13.36	13.38
268	NYSE	PZC	Thu, Nov 20, 2003	13.54	13.54	13.39	13.40
267	NYSE	PZC	Wed, Nov 19, 2003	13.56	13.56	13.46	13.51
266	NYSE	PZC	Tue, Nov 18, 2003	13.59	13.64	13.49	13.62
265	NYSE	PZC	Mon, Nov 17, 2003	13.55	13.60	13.53	13.56
264	NYSE	PZC	Fri, Nov 14, 2003	13.65	13.67	13.52	13.52
263	NYSE	PZC	Thu, Nov 13, 2003	13.65	13.70	13.58	13.61
262	NYSE	PZC	Wed, Nov 12, 2003	13.81	13.84	13.64	13.64
261	NYSE	PZC	Tue, Nov 11, 2003	13.75	13.83	13.72	13.83
260	NYSE	PZC	Mon, Nov 10, 2003	13.77	13.79	13.71	13.71
259	NYSE	PZC	Fri, Nov 7, 2003	13.76	13.86	13.72	13.74
258	NYSE	PZC	Thu, Nov 6, 2003	13.70	13.79	13.67	13.76
257	NYSE	PZC	Wed, Nov 5, 2003	13.58	13.70	13.58	13.70
256	NYSE	PZC	Tue, Nov 4, 2003	13.55	13.58	13.50	13.58
255	NYSE	PZC	Mon, Nov 3, 2003	13.57	13.57	13.44	13.53
254	NYSE	PZC	Fri, Oct 31, 2003	13.58	13.59	13.43	13.54
253	NYSE	PZC	Thu, Oct 30, 2003	13.50	13.57	13.47	13.52
252	NYSE	PZC	Wed, Oct 29, 2003	13.50	13.50	13.45	13.49
251	NYSE	PZC	Tue, Oct 28, 2003	13.45	13.50	13.42	13.50
250	NYSE	PZC	Mon, Oct 27, 2003	13.32	13.41	13.31	13.41
249	NYSE	PZC	Fri, Oct 24, 2003	13.27	13.39	13.27	13.32
248	NYSE	PZC	Thu, Oct 23, 2003	13.39	13.39	13.26	13.29
247	NYSE	PZC	Wed, Oct 22, 2003	13.27	13.42	13.25	13.38
246	NYSE	PZC	Tue, Oct 21, 2003	13.22	13.25	13.16	13.25
245	NYSE	PZC	Mon, Oct 20, 2003	13.26	13.32	13.18	13.20
244	NYSE	PZC	Fri, Oct 17, 2003	13.31	13.31	13.20	13.21
243	NYSE	PZC	Thu, Oct 16, 2003	13.36	13.40	13.30	13.30
242	NYSE	PZC	Wed, Oct 15, 2003	13.38	13.40	13.35	13.40
241	NYSE	PZC	Tue, Oct 14, 2003	13.47	13.47	13.38	13.38
240	NYSE	PZC	Mon, Oct 13, 2003	13.45	13.50	13.42	13.42
239	NYSE	PZC	Fri, Oct 10, 2003	13.60	13.60	13.45	13.45
238	NYSE	PZC	Thu, Oct 9, 2003	13.50	13.50	13.45	13.50
237	NYSE	PZC	Wed, Oct 8, 2003	13.59	13.59	13.46	13.49
236	NYSE	PZC	Tue, Oct 7, 2003	13.65	13.65	13.54	13.59
235	NYSE	PZC	Mon, Oct 6, 2003	13.53	13.69	13.51	13.60
234	NYSE	PZC	Fri, Oct 3, 2003	13.69	13.69	13.54	13.60
233	NYSE	PZC	Thu, Oct 2, 2003	13.60	13.70	13.60	13.69
232	NYSE	PZC	Wed, Oct 1, 2003	13.70	13.71	13.58	13.67
231	NYSE	PZC	Tue, Sep 30, 2003	13.67	13.67	13.53	13.62
230	NYSE	PZC	Mon, Sep 29, 2003	13.75	13.78	13.56	13.62
229	NYSE	PZC	Fri, Sep 26, 2003	13.42	13.70	13.42	13.70
228	NYSE	PZC	Thu, Sep 25, 2003	13.50	13.51	13.40	13.42
227	NYSE	PZC	Wed, Sep 24, 2003	13.51	13.51	13.41	13.41
226	NYSE	PZC	Tue, Sep 23, 2003	13.60	13.60	13.50	13.51
225	NYSE	PZC	Mon, Sep 22, 2003	13.61	13.62	13.55	13.59
224	NYSE	PZC	Fri, Sep 19, 2003	13.72	13.75	13.61	13.62
223	NYSE	PZC	Thu, Sep 18, 2003	13.65	13.80	13.65	13.72
222	NYSE	PZC	Wed, Sep 17, 2003	13.81	13.84	13.63	13.70
221	NYSE	PZC	Tue, Sep 16, 2003	13.82	13.83	13.70	13.80
220	NYSE	PZC	Mon, Sep 15, 2003	13.89	13.91	13.77	13.84
219	NYSE	PZC	Fri, Sep 12, 2003	13.74	13.95	13.66	13.95
218	NYSE	PZC	Thu, Sep 11, 2003	13.60	13.72	13.60	13.72
217	NYSE	PZC	Wed, Sep 10, 2003	13.62	13.62	13.50	13.61
216	NYSE	PZC	Tue, Sep 9, 2003	13.66	13.66	13.57	13.64
215	NYSE	PZC	Mon, Sep 8, 2003	13.59	13.68	13.59	13.60
214	NYSE	PZC	Fri, Sep 5, 2003	13.35	13.49	13.35	13.49
213	NYSE	PZC	Thu, Sep 4, 2003	13.38	13.40	13.30	13.33
212	NYSE	PZC	Wed, Sep 3, 2003	13.25	13.39	13.25	13.38
211	NYSE	PZC	Tue, Sep 2, 2003	13.45	13.45	13.28	13.28
210	NYSE	PZC	Fri, Aug 29, 2003	13.35	13.50	13.25	13.43
209	NYSE	PZC	Thu, Aug 28, 2003	13.34	13.35	13.20	13.35
208	NYSE	PZC	Wed, Aug 27, 2003	13.26	13.31	13.20	13.25
207	NYSE	PZC	Tue, Aug 26, 2003	13.34	13.45	13.19	13.26
206	NYSE	PZC	Mon, Aug 25, 2003	13.46	13.58	13.34	13.34
205	NYSE	PZC	Fri, Aug 22, 2003	13.48	13.58	13.35	13.36
204	NYSE	PZC	Thu, Aug 21, 2003	13.51	13.51	13.39	13.48
203	NYSE	PZC	Wed, Aug 20, 2003	13.40	13.58	13.35	13.46
202	NYSE	PZC	Tue, Aug 19, 2003	13.30	13.41	13.26	13.30
201	NYSE	PZC	Mon, Aug 18, 2003	13.28	13.44	13.27	13.40
200	NYSE	PZC	Fri, Aug 15, 2003	13.36	13.43	13.27	13.35
199	NYSE	PZC	Thu, Aug 14, 2003	13.32	13.35	13.21	13.30
198	NYSE	PZC	Wed, Aug 13, 2003	13.30	13.32	13.20	13.31
197	NYSE	PZC	Tue, Aug 12, 2003	13.40	13.46	13.27	13.32
196	NYSE	PZC	Mon, Aug 11, 2003	13.57	13.57	13.41	13.45
195	NYSE	PZC	Fri, Aug 8, 2003	13.53	13.63	13.51	13.60
194	NYSE	PZC	Thu, Aug 7, 2003	13.10	13.52	13.10	13.52
193	NYSE	PZC	Wed, Aug 6, 2003	13.12	13.23	13.09	13.10
192	NYSE	PZC	Tue, Aug 5, 2003	13.09	13.19	13.00	13.12
191	NYSE	PZC	Mon, Aug 4, 2003	12.90	13.09	12.80	13.09
190	NYSE	PZC	Fri, Aug 1, 2003	12.95	12.95	12.70	12.88
189	NYSE	PZC	Thu, Jul 31, 2003	13.30	13.30	12.80	12.95
188	NYSE	PZC	Wed, Jul 30, 2003	13.15	13.28	13.15	13.20
187	NYSE	PZC	Tue, Jul 29, 2003	13.06	13.26	13.03	13.22
186	NYSE	PZC	Mon, Jul 28, 2003	13.49	13.49	13.10	13.15
185	NYSE	PZC	Fri, Jul 25, 2003	13.71	13.74	13.37	13.50
184	NYSE	PZC	Thu, Jul 24, 2003	13.86	13.87	13.72	13.74
183	NYSE	PZC	Wed, Jul 23, 2003	13.87	13.87	13.72	13.83
182	NYSE	PZC	Tue, Jul 22, 2003	13.85	13.90	13.79	13.85
181	NYSE	PZC	Mon, Jul 21, 2003	14.04	14.09	13.90	13.90
180	NYSE	PZC	Fri, Jul 18, 2003	14.18	14.19	14.05	14.06
179	NYSE	PZC	Thu, Jul 17, 2003	14.32	14.32	14.01	14.14
178	NYSE	PZC	Wed, Jul 16, 2003	14.30	14.32	14.10	14.32
177	NYSE	PZC	Tue, Jul 15, 2003	14.30	14.30	14.21	14.30
176	NYSE	PZC	Mon, Jul 14, 2003	14.36	14.37	14.30	14.30
175	NYSE	PZC	Fri, Jul 11, 2003	14.30	14.36	14.26	14.36
174	NYSE	PZC	Thu, Jul 10, 2003	14.30	14.35	14.30	14.34
173	NYSE	PZC	Wed, Jul 9, 2003	14.36	14.39	14.24	14.29
172	NYSE	PZC	Tue, Jul 8, 2003	14.47	14.54	14.35	14.35
171	NYSE	PZC	Mon, Jul 7, 2003	14.59	14.59	14.46	14.47
170	NYSE	PZC	Thu, Jul 3, 2003	14.61	14.61	14.55	14.55
169	NYSE	PZC	Wed, Jul 2, 2003	14.63	14.63	14.56	14.62
168	NYSE	PZC	Tue, Jul 1, 2003	14.65	14.77	14.56	14.61
167	NYSE	PZC	Mon, Jun 30, 2003	14.65	14.68	14.55	14.60
166	NYSE	PZC	Fri, Jun 27, 2003	14.60	14.65	14.56	14.65
165	NYSE	PZC	Thu, Jun 26, 2003	14.54	14.60	14.51	14.60
164	NYSE	PZC	Wed, Jun 25, 2003	14.49	14.55	14.42	14.54
163	NYSE	PZC	Tue, Jun 24, 2003	14.65	14.68	14.57	14.62
162	NYSE	PZC	Mon, Jun 23, 2003	14.71	14.78	14.66	14.66
161	NYSE	PZC	Fri, Jun 20, 2003	14.78	14.78	14.70	14.78
160	NYSE	PZC	Thu, Jun 19, 2003	14.72	14.80	14.70	14.78
159	NYSE	PZC	Wed, Jun 18, 2003	14.74	14.82	14.71	14.72
158	NYSE	PZC	Tue, Jun 17, 2003	14.70	14.77	14.70	14.77
157	NYSE	PZC	Mon, Jun 16, 2003	14.80	14.80	14.60	14.72
156	NYSE	PZC	Fri, Jun 13, 2003	14.89	14.93	14.70	14.75
155	NYSE	PZC	Thu, Jun 12, 2003	14.80	14.88	14.77	14.85
154	NYSE	PZC	Wed, Jun 11, 2003	14.80	14.80	14.68	14.78
153	NYSE	PZC	Tue, Jun 10, 2003	14.79	14.90	14.70	14.75
152	NYSE	PZC	Mon, Jun 9, 2003	14.66	14.85	14.66	14.78
151	NYSE	PZC	Fri, Jun 6, 2003	14.76	14.76	14.55	14.66
150	NYSE	PZC	Thu, Jun 5, 2003	14.76	14.89	14.70	14.76
149	NYSE	PZC	Wed, Jun 4, 2003	14.52	14.75	14.47	14.71
148	NYSE	PZC	Tue, Jun 3, 2003	14.56	14.59	14.51	14.51
147	NYSE	PZC	Mon, Jun 2, 2003	14.60	14.60	14.45	14.46
146	NYSE	PZC	Fri, May 30, 2003	14.71	14.77	14.59	14.60
145	NYSE	PZC	Thu, May 29, 2003	14.70	14.75	14.60	14.61
144	NYSE	PZC	Wed, May 28, 2003	14.64	14.69	14.51	14.69
143	NYSE	PZC	Tue, May 27, 2003	14.63	14.63	14.48	14.59
142	NYSE	PZC	Fri, May 23, 2003	14.40	14.64	14.40	14.64
141	NYSE	PZC	Thu, May 22, 2003	14.43	14.58	14.37	14.37
140	NYSE	PZC	Wed, May 21, 2003	14.42	14.54	14.35	14.53
139	NYSE	PZC	Tue, May 20, 2003	14.40	14.49	14.35	14.45
138	NYSE	PZC	Mon, May 19, 2003	14.33	14.55	14.26	14.37
137	NYSE	PZC	Fri, May 16, 2003	14.35	14.40	14.30	14.30
136	NYSE	PZC	Thu, May 15, 2003	14.40	14.50	14.29	14.39
135	NYSE	PZC	Wed, May 14, 2003	14.38	14.43	14.35	14.35
134	NYSE	PZC	Tue, May 13, 2003	14.49	14.49	14.30	14.35
133	NYSE	PZC	Mon, May 12, 2003	14.39	14.49	14.29	14.41
132	NYSE	PZC	Fri, May 9, 2003	14.50	14.50	14.35	14.35
131	NYSE	PZC	Thu, May 8, 2003	14.25	14.55	14.24	14.50
130	NYSE	PZC	Wed, May 7, 2003	14.20	14.35	14.17	14.30
129	NYSE	PZC	Tue, May 6, 2003	14.21	14.25	14.12	14.16
128	NYSE	PZC	Mon, May 5, 2003	14.20	14.20	14.11	14.15
127	NYSE	PZC	Fri, May 2, 2003	14.19	14.23	14.12	14.12
126	NYSE	PZC	Thu, May 1, 2003	14.15	14.19	14.07	14.11
125	NYSE	PZC	Wed, Apr 30, 2003	14.05	14.15	14.00	14.15
124	NYSE	PZC	Tue, Apr 29, 2003	14.07	14.07	13.96	14.00
123	NYSE	PZC	Mon, Apr 28, 2003	14.00	14.09	13.95	14.04
122	NYSE	PZC	Fri, Apr 25, 2003	14.05	14.11	13.96	14.11
121	NYSE	PZC	Thu, Apr 24, 2003	13.97	14.00	13.91	13.95
120	NYSE	PZC	Wed, Apr 23, 2003	13.90	13.97	13.86	13.97
119	NYSE	PZC	Tue, Apr 22, 2003	13.94	13.98	13.85	13.91
118	NYSE	PZC	Mon, Apr 21, 2003	13.99	13.99	13.84	13.84
117	NYSE	PZC	Thu, Apr 17, 2003	13.98	13.99	13.91	13.99
116	NYSE	PZC	Wed, Apr 16, 2003	14.05	14.09	13.86	13.96
115	NYSE	PZC	Tue, Apr 15, 2003	13.99	13.99	13.86	13.95
114	NYSE	PZC	Mon, Apr 14, 2003	14.00	14.04	13.95	13.96
113	NYSE	PZC	Fri, Apr 11, 2003	13.72	14.00	13.71	13.99
112	NYSE	PZC	Thu, Apr 10, 2003	13.75	13.85	13.71	13.75
111	NYSE	PZC	Wed, Apr 9, 2003	13.85	13.90	13.68	13.73
110	NYSE	PZC	Tue, Apr 8, 2003	13.99	13.99	13.82	13.82
109	NYSE	PZC	Mon, Apr 7, 2003	13.96	14.00	13.91	13.93
108	NYSE	PZC	Fri, Apr 4, 2003	14.10	14.10	14.00	14.04
107	NYSE	PZC	Thu, Apr 3, 2003	14.16	14.16	13.99	14.05
106	NYSE	PZC	Wed, Apr 2, 2003	14.05	14.15	14.05	14.06
105	NYSE	PZC	Tue, Apr 1, 2003	14.15	14.16	14.06	14.10
104	NYSE	PZC	Mon, Mar 31, 2003	14.04	14.24	13.96	14.15
103	NYSE	PZC	Fri, Mar 28, 2003	13.93	14.20	13.93	14.01
102	NYSE	PZC	Thu, Mar 27, 2003	13.95	13.95	13.83	13.92
101	NYSE	PZC	Wed, Mar 26, 2003	13.94	14.00	13.94	13.94
100	NYSE	PZC	Tue, Mar 25, 2003	14.19	14.31	14.05	14.12
99	NYSE	PZC	Mon, Mar 24, 2003	14.19	14.22	14.15	14.15
98	NYSE	PZC	Fri, Mar 21, 2003	14.19	14.25	14.16	14.19
97	NYSE	PZC	Thu, Mar 20, 2003	14.14	14.39	14.11	14.17
96	NYSE	PZC	Wed, Mar 19, 2003	14.20	14.29	14.00	14.10
95	NYSE	PZC	Tue, Mar 18, 2003	14.05	14.20	14.00	14.20
94	NYSE	PZC	Mon, Mar 17, 2003	14.40	14.40	14.00	14.15
93	NYSE	PZC	Fri, Mar 14, 2003	14.40	14.40	14.20	14.30
92	NYSE	PZC	Thu, Mar 13, 2003	14.42	14.52	14.32	14.32
91	NYSE	PZC	Wed, Mar 12, 2003	14.40	14.70	14.36	14.52
90	NYSE	PZC	Tue, Mar 11, 2003	14.50	14.51	14.30	14.50
89	NYSE	PZC	Mon, Mar 10, 2003	14.40	14.49	14.20	14.32
88	NYSE	PZC	Fri, Mar 7, 2003	14.48	14.50	14.30	14.50
87	NYSE	PZC	Thu, Mar 6, 2003	14.14	14.49	14.10	14.49
86	NYSE	PZC	Wed, Mar 5, 2003	14.00	14.14	14.00	14.10
85	NYSE	PZC	Tue, Mar 4, 2003	14.10	14.11	14.05	14.10
84	NYSE	PZC	Mon, Mar 3, 2003	13.99	14.14	13.93	14.02
83	NYSE	PZC	Fri, Feb 28, 2003	14.00	14.12	13.90	14.00
82	NYSE	PZC	Thu, Feb 27, 2003	14.13	14.13	14.00	14.09
81	NYSE	PZC	Wed, Feb 26, 2003	14.07	14.13	14.05	14.13
80	NYSE	PZC	Tue, Feb 25, 2003	13.84	14.09	13.84	14.09
79	NYSE	PZC	Mon, Feb 24, 2003	13.72	14.05	13.72	13.84
78	NYSE	PZC	Fri, Feb 21, 2003	13.75	13.90	13.60	13.70
77	NYSE	PZC	Thu, Feb 20, 2003	13.90	13.90	13.70	13.83
76	NYSE	PZC	Wed, Feb 19, 2003	13.93	13.98	13.70	13.89
75	NYSE	PZC	Tue, Feb 18, 2003	14.15	14.15	13.75	14.00
74	NYSE	PZC	Fri, Feb 14, 2003	14.06	14.15	13.90	14.05
73	NYSE	PZC	Thu, Feb 13, 2003	13.96	14.12	13.95	14.10
72	NYSE	PZC	Wed, Feb 12, 2003	13.94	14.10	13.94	14.01
71	NYSE	PZC	Tue, Feb 11, 2003	13.95	14.05	13.94	13.95
70	NYSE	PZC	Mon, Feb 10, 2003	14.11	14.11	13.94	13.95
69	NYSE	PZC	Fri, Feb 7, 2003	14.15	14.19	14.11	14.15
68	NYSE	PZC	Thu, Feb 6, 2003	14.14	14.15	14.01	14.15
67	NYSE	PZC	Wed, Feb 5, 2003	13.94	14.09	13.93	14.09
66	NYSE	PZC	Tue, Feb 4, 2003	13.93	13.98	13.93	13.94
65	NYSE	PZC	Mon, Feb 3, 2003	13.87	13.93	13.87	13.93
64	NYSE	PZC	Fri, Jan 31, 2003	13.92	13.94	13.75	13.77
63	NYSE	PZC	Thu, Jan 30, 2003	13.89	13.94	13.89	13.92
62	NYSE	PZC	Wed, Jan 29, 2003	13.90	13.98	13.89	13.97
61	NYSE	PZC	Tue, Jan 28, 2003	14.00	14.00	13.90	13.90
60	NYSE	PZC	Mon, Jan 27, 2003	13.99	14.00	13.92	14.00
59	NYSE	PZC	Fri, Jan 24, 2003	14.00	14.04	13.96	13.96
58	NYSE	PZC	Thu, Jan 23, 2003	14.02	14.04	14.00	14.00
57	NYSE	PZC	Wed, Jan 22, 2003	13.88	14.03	13.88	14.00
56	NYSE	PZC	Tue, Jan 21, 2003	13.97	14.02	13.90	13.96
55	NYSE	PZC	Fri, Jan 17, 2003	13.99	14.00	13.90	13.97
54	NYSE	PZC	Thu, Jan 16, 2003	13.95	13.99	13.86	13.99
53	NYSE	PZC	Wed, Jan 15, 2003	14.00	14.05	13.90	14.00
52	NYSE	PZC	Tue, Jan 14, 2003	14.00	14.02	13.96	13.98
51	NYSE	PZC	Mon, Jan 13, 2003	14.10	14.10	13.91	14.00
50	NYSE	PZC	Fri, Jan 10, 2003	14.01	14.10	13.96	14.10
49	NYSE	PZC	Thu, Jan 9, 2003	14.07	14.10	13.99	14.09
48	NYSE	PZC	Wed, Jan 8, 2003	14.09	14.09	14.05	14.06
47	NYSE	PZC	Tue, Jan 7, 2003	14.25	14.30	14.05	14.06
46	NYSE	PZC	Mon, Jan 6, 2003	14.23	14.27	14.20	14.27
45	NYSE	PZC	Fri, Jan 3, 2003	14.23	14.23	14.20	14.20
44	NYSE	PZC	Thu, Jan 2, 2003	14.21	14.23	14.18	14.22
43	NYSE	PZC	Tue, Dec 31, 2002	14.15	14.21	14.15	14.21
42	NYSE	PZC	Mon, Dec 30, 2002	14.00	14.19	13.95	14.10
41	NYSE	PZC	Fri, Dec 27, 2002	13.91	14.00	13.90	14.00
40	NYSE	PZC	Thu, Dec 26, 2002	14.00	14.00	13.90	13.91
39	NYSE	PZC	Tue, Dec 24, 2002	13.97	14.03	13.90	14.00
38	NYSE	PZC	Mon, Dec 23, 2002	14.05	14.05	13.85	13.95
37	NYSE	PZC	Fri, Dec 20, 2002	14.20	14.25	14.00	14.05
36	NYSE	PZC	Thu, Dec 19, 2002	14.25	14.30	14.15	14.20
35	NYSE	PZC	Wed, Dec 18, 2002	14.09	14.15	14.08	14.15
34	NYSE	PZC	Tue, Dec 17, 2002	14.00	14.10	14.00	14.08
33	NYSE	PZC	Mon, Dec 16, 2002	14.19	14.25	14.00	14.00
32	NYSE	PZC	Fri, Dec 13, 2002	14.10	14.20	14.10	14.15
31	NYSE	PZC	Thu, Dec 12, 2002	14.25	14.25	14.10	14.11
30	NYSE	PZC	Wed, Dec 11, 2002	14.80	14.80	14.15	14.25
29	NYSE	PZC	Tue, Dec 10, 2002	14.90	14.91	14.90	14.90
28	NYSE	PZC	Mon, Dec 9, 2002	14.90	14.91	14.90	14.90
27	NYSE	PZC	Fri, Dec 6, 2002	14.90	14.91	14.90	14.91
26	NYSE	PZC	Thu, Dec 5, 2002	14.90	14.91	14.90	14.90
25	NYSE	PZC	Wed, Dec 4, 2002	14.90	14.91	14.90	14.91
24	NYSE	PZC	Tue, Dec 3, 2002	14.90	14.91	14.90	14.91
23	NYSE	PZC	Mon, Dec 2, 2002	15.00	15.01	15.00	15.00
22	NYSE	PZC	Wed, Nov 27, 2002	15.00	15.00	15.00	15.00
21	NYSE	PZC	Tue, Nov 26, 2002	15.00	15.00	15.00	15.00
20	NYSE	PZC	Mon, Nov 25, 2002	15.00	15.01	15.00	15.00
19	NYSE	PZC	Fri, Nov 22, 2002	15.00	15.01	15.00	15.00
18	NYSE	PZC	Thu, Nov 21, 2002	15.00	15.01	15.00	15.00
17	NYSE	PZC	Wed, Nov 20, 2002	15.00	15.00	15.00	15.00
16	NYSE	PZC	Tue, Nov 19, 2002	15.01	15.01	15.00	15.01
15	NYSE	PZC	Mon, Nov 18, 2002	15.00	15.01	15.00	15.00
14	NYSE	PZC	Fri, Nov 15, 2002	15.00	15.01	15.00	15.00
13	NYSE	PZC	Thu, Nov 14, 2002	15.00	15.00	15.00	15.00
12	NYSE	PZC	Wed, Nov 13, 2002	15.00	15.01	15.00	15.01
11	NYSE	PZC	Tue, Nov 12, 2002	15.00	15.01	15.00	15.00
10	NYSE	PZC	Mon, Nov 11, 2002	15.01	15.01	15.00	15.01
9	NYSE	PZC	Fri, Nov 8, 2002	15.00	15.01	15.00	15.01
8	NYSE	PZC	Thu, Nov 7, 2002	15.00	15.01	15.00	15.00
7	NYSE	PZC	Wed, Nov 6, 2002	15.00	15.01	15.00	15.00
6	NYSE	PZC	Tue, Nov 5, 2002	15.00	15.01	15.00	15.00
5	NYSE	PZC	Mon, Nov 4, 2002	15.00	15.01	15.00	15.00
4	NYSE	PZC	Fri, Nov 1, 2002	15.00	15.01	15.00	15.00
3	NYSE	PZC	Thu, Oct 31, 2002	15.01	15.01	15.00	15.00
2	NYSE	PZC	Wed, Oct 30, 2002	15.01	15.03	15.00	15.00
1	NYSE	PZC	Tue, Oct 29, 2002	15.00	15.10	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO CA Muni Income Fund III NYSE:PZC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024